CHC Healthcare Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	41.950	42.700	41.800	41.950	41.950	226,776
2024-11-01	41.600	42.000	41.200	42.000	42.000	331,329
2024-10-30	42.100	42.150	41.550	41.600	41.600	334,675
2024-10-29	42.500	42.800	41.800	42.100	42.100	380,203
2024-10-28	43.000	43.300	42.600	42.650	42.650	381,911
2024-10-25	44.150	44.250	42.900	43.000	43.000	756,854
2024-10-24	44.650	44.900	44.100	44.150	44.150	607,817
2024-10-23	44.850	45.350	44.500	44.950	44.950	423,233
2024-10-22	45.600	45.800	44.750	44.850	44.850	408,949
2024-10-21	45.550	46.550	45.000	45.900	45.900	325,351
2024-10-18	46.550	46.700	45.150	45.350	45.350	396,213
2024-10-17	47.200	47.200	46.100	46.450	46.450	673,352
2024-10-16	45.000	47.850	45.000	47.850	47.850	1,769,931
2024-10-15	46.100	46.300	45.300	45.350	45.350	380,359
2024-10-14	45.950	47.400	45.250	46.000	46.000	738,968
2024-10-11	45.850	45.850	44.600	44.700	44.700	426,243
2024-10-09	46.400	46.850	46.000	46.100	46.100	396,129
2024-10-08	46.400	46.550	45.100	46.000	46.000	716,993
2024-10-07	43.550	47.500	43.550	47.250	47.250	1,389,922
2024-10-04	43.200	43.900	43.000	43.900	43.900	272,682
2024-10-01	43.650	43.950	43.350	43.650	43.650	125,022
2024-09-30	43.150	43.650	42.750	43.650	43.650	196,228
2024-09-27	43.100	43.650	42.700	43.150	43.150	342,559
2024-09-26	43.050	43.400	43.050	43.050	43.050	162,241
2024-09-25	42.900	43.500	42.850	43.050	43.050	285,634
2024-09-24	43.200	43.200	42.800	42.900	42.900	141,931
2024-09-23	43.350	43.350	43.000	43.200	43.200	156,202
2024-09-20	42.850	43.700	42.850	43.350	43.350	323,987
2024-09-19	42.550	43.250	42.500	42.850	42.850	228,732
2024-09-18	43.000	43.600	42.800	42.800	42.800	136,656
2024-09-16	43.300	43.400	42.800	43.050	43.050	122,225
2024-09-13	42.500	42.950	42.500	42.900	42.900	120,820
2024-09-12	43.000	43.200	42.500	42.700	42.700	146,718
2024-09-11	42.950	43.000	42.200	42.750	42.750	123,141
2024-09-10	43.250	43.400	42.350	42.600	42.600	173,970
2024-09-09	40.550	44.000	40.550	43.200	43.200	436,384
2024-09-06	41.850	42.000	41.450	41.600	41.600	155,638
2024-09-05	42.650	42.700	41.800	41.850	41.850	162,522
2024-09-04	42.500	42.950	42.100	42.100	42.100	440,406
2024-09-03	45.250	45.450	44.700	44.700	44.700	138,007
2024-09-02	45.700	45.700	45.200	45.250	45.250	104,604
2024-08-30	44.350	45.550	44.350	45.450	45.450	282,648
2024-08-29	44.350	44.350	43.700	44.350	44.350	117,454
2024-08-28	44.250	44.850	44.250	44.450	44.450	123,850
2024-08-27	44.550	44.800	44.400	44.600	44.600	51,257
2024-08-26	44.650	45.100	44.500	44.800	44.800	103,207
2024-08-23	44.550	44.700	44.100	44.500	44.500	100,232
2024-08-22	44.500	44.800	44.300	44.550	44.550	89,360
2024-08-21	44.150	44.700	44.150	44.550	44.550	92,572
2024-08-20	44.200	45.050	44.150	44.550	44.550	320,828
2024-08-19	43.950	44.400	43.800	44.000	44.000	122,703
2024-08-16	43.900	45.000	43.900	43.950	43.950	215,327
2024-08-15	44.350	44.350	43.600	44.050	44.050	275,458
2024-08-14	44.200	44.700	43.800	44.100	44.100	285,573
2024-08-13	43.700	43.850	43.100	43.600	43.600	332,619
2024-08-12	42.950	43.950	42.950	43.550	43.550	331,951
2024-08-09	42.450	43.100	42.150	43.000	43.000	418,489
2024-08-08	42.000	42.050	40.300	41.700	41.700	605,925
2024-08-07	41.800	43.600	41.650	43.350	43.350	489,120
2024-08-06	42.300	42.550	39.300	41.700	41.700	1,130,299

← NewerPage 9 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	1.9684 TWD
2022-07-13	2.0050 TWD
2021-07-28	2.0066 TWD
2020-07-10	1.9967 TWD
2019-07-09	1.7939 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.