Holy Stone Healthcare Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	20.400	20.400	20.000	20.300	20.300	48,811
2024-07-31	20.200	20.600	20.000	20.400	20.400	42,511
2024-07-30	20.500	20.700	19.800	20.650	20.650	159,953
2024-07-29	20.550	20.850	20.350	20.550	20.550	157,211
2024-07-26	20.500	20.600	19.900	20.250	20.250	64,449
2024-07-23	20.550	20.600	20.000	20.450	20.450	63,526
2024-07-22	21.000	21.000	19.900	20.400	20.400	132,576
2024-07-19	21.350	21.400	20.100	20.950	20.950	217,963
2024-07-18	21.200	21.500	20.950	21.350	21.350	131,853
2024-07-17	21.400	21.500	20.850	21.150	21.150	64,649
2024-07-16	20.500	21.550	20.000	21.500	21.500	388,077
2024-07-15	22.650	22.700	20.600	21.450	21.450	1,057,049
2024-07-12	24.050	25.000	21.800	22.800	22.800	1,410,362
2024-07-11	22.350	24.500	22.350	24.000	24.000	1,745,653
2024-07-10	21.900	22.950	21.700	22.100	22.100	221,146
2024-07-09	22.400	22.400	21.000	21.600	21.600	453,983
2024-07-08	22.200	23.100	21.900	22.350	22.350	272,251
2024-07-05	22.450	22.600	21.850	22.200	22.200	143,290
2024-07-04	22.550	22.600	21.900	22.200	22.200	191,148
2024-07-03	22.500	22.650	21.900	22.500	22.500	176,251
2024-07-02	22.500	22.500	21.850	22.100	22.100	93,370
2024-07-01	22.350	23.150	22.250	22.500	22.500	119,387
2024-06-28	22.200	22.900	21.400	22.400	22.400	223,421
2024-06-27	22.250	23.350	21.850	21.850	21.850	622,946
2024-06-26	20.800	21.900	20.700	21.900	21.900	415,174
2024-06-25	20.750	21.000	20.350	20.950	20.950	140,039
2024-06-24	20.700	21.150	20.150	20.600	20.600	261,606
2024-06-21	20.500	20.800	19.600	20.800	20.800	210,537
2024-06-20	21.400	21.650	20.400	20.600	20.600	105,634
2024-06-19	21.700	21.700	20.800	21.050	21.050	193,984
2024-06-18	22.100	22.100	21.100	21.700	21.700	130,809
2024-06-17	22.450	22.450	21.750	22.050	22.050	70,867
2024-06-14	22.550	22.550	21.150	22.000	22.000	150,395
2024-06-13	21.150	23.100	21.000	22.500	22.500	591,280
2024-06-12	20.650	21.800	20.650	20.800	20.800	206,483
2024-06-11	19.800	21.800	19.700	20.900	20.900	202,582
2024-06-07	20.000	20.000	19.600	19.800	19.800	43,021
2024-06-06	20.400	20.400	19.700	20.000	20.000	95,276
2024-06-05	20.000	20.500	20.000	20.250	20.250	46,490
2024-06-04	20.900	21.000	19.950	20.450	20.450	214,038
2024-06-03	21.100	22.100	20.900	21.200	21.200	70,816
2024-05-31	20.350	21.100	20.300	20.600	20.600	106,508
2024-05-30	20.900	21.600	20.350	20.350	20.350	44,251
2024-05-29	22.100	22.100	20.900	21.600	21.600	84,242
2024-05-28	21.050	21.050	20.200	20.350	20.350	105,941
2024-05-27	20.000	21.100	19.900	20.800	20.800	125,423
2024-05-24	20.350	20.350	20.000	20.250	20.250	77,408
2024-05-23	20.550	20.750	20.100	20.350	20.350	138,384
2024-05-22	21.000	21.100	20.500	21.000	21.000	131,380
2024-05-21	21.050	21.250	20.700	20.800	20.800	69,910
2024-05-20	20.000	21.600	20.000	20.950	20.950	183,869
2024-05-17	20.000	22.000	20.000	20.500	20.500	134,299
2024-05-16	19.600	21.100	19.600	20.400	20.400	137,886
2024-05-15	19.650	20.450	19.550	19.550	19.550	72,932
2024-05-14	19.650	20.400	19.650	20.400	20.400	13,215
2024-05-13	19.550	20.000	19.500	19.500	19.500	25,007
2024-05-10	20.550	20.550	18.950	19.800	19.800	160,070
2024-05-09	20.650	20.650	20.000	20.600	20.600	39,878
2024-05-08	20.450	20.800	19.500	20.800	20.800	131,167
2024-05-07	21.850	21.850	20.250	20.550	20.550	193,314

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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