Holy Stone Healthcare Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	20.150	20.150	19.650	19.800	22.338	14,380
2023-11-01	19.900	20.300	19.900	19.900	22.450	13,491
2023-10-31	19.800	20.150	19.600	19.700	22.225	161,524
2023-10-30	21.300	21.300	20.200	20.300	22.902	80,970
2023-10-27	20.900	21.400	20.350	20.900	23.579	63,047
2023-10-26	20.450	21.500	20.400	20.550	23.184	149,429
2023-10-25	20.150	20.800	20.100	20.200	22.789	40,198
2023-10-24	21.100	21.100	20.400	20.450	23.071	36,524
2023-10-23	20.400	20.600	20.000	20.600	23.240	53,406
2023-10-20	20.050	20.400	19.950	20.400	23.014	13,173
2023-10-19	20.100	20.350	19.950	20.200	22.789	27,749
2023-10-18	20.850	20.850	20.200	20.350	22.958	25,324
2023-10-17	21.500	21.600	20.400	20.950	23.635	47,249
2023-10-16	20.350	22.000	20.350	21.200	23.917	144,656
2023-10-13	20.500	20.500	20.100	20.200	22.789	39,444
2023-10-12	20.300	20.550	20.250	20.350	22.958	41,669
2023-10-11	20.450	20.500	20.150	20.300	22.902	46,131
2023-10-06	20.300	20.500	20.100	20.450	23.071	51,704
2023-10-05	20.000	20.700	20.000	20.500	23.127	52,652
2023-10-04	20.400	20.600	20.200	20.500	23.127	16,284
2023-10-03	21.100	21.100	20.750	20.900	23.579	21,574
2023-10-02	21.100	21.150	20.750	21.000	23.691	14,045
2023-09-28	21.000	21.000	20.550	20.800	23.466	30,452
2023-09-27	20.950	21.350	20.750	20.750	23.409	32,139
2023-09-26	21.100	21.350	20.650	20.900	23.579	56,924
2023-09-25	21.700	21.700	21.050	21.350	24.086	32,292
2023-09-22	21.350	22.350	20.800	21.300	24.030	102,133
2023-09-21	21.150	21.450	20.900	21.450	24.199	30,407
2023-09-20	21.700	21.700	21.200	21.250	23.973	68,359
2023-09-19	21.750	22.400	21.600	21.750	24.538	159,297
2023-09-18	20.500	22.700	20.450	22.550	25.440	138,965
2023-09-15	20.400	20.750	20.300	20.650	23.297	55,910
2023-09-14	20.000	21.350	20.000	20.450	23.071	111,759
2023-09-13	20.100	20.100	19.750	20.000	22.563	51,418
2023-09-12	20.100	20.100	19.800	19.900	22.450	80,788
2023-09-11	20.100	20.100	19.500	20.050	22.620	86,650
2023-09-08	19.850	19.850	19.850	19.850	22.394	0
2023-09-07	20.300	20.300	19.750	19.850	22.394	42,127
2023-09-06	20.700	20.700	20.000	20.000	22.563	30,678
2023-09-05	19.500	21.100	19.500	20.400	23.014	106,920
2023-09-04	19.800	20.000	19.550	19.700	22.225	152,189
2023-09-01	20.100	20.100	19.650	20.000	22.563	33,778
2023-08-31	20.250	20.250	19.900	19.900	22.450	27,488
2023-08-30	19.900	20.400	19.800	19.800	22.338	68,299
2023-08-29	20.900	20.900	19.500	19.950	22.507	58,419
2023-08-28	20.050	21.000	20.000	20.600	23.240	25,410
2023-08-25	19.850	20.700	19.750	20.500	23.127	64,474
2023-08-24	20.050	20.050	19.400	19.700	22.225	210,458
2023-08-23	20.000	20.550	19.650	19.750	22.281	197,773
2023-08-22	21.400	21.400	20.300	20.550	23.184	87,487
2023-08-21	20.500	21.450	20.400	21.400	24.143	16,249
2023-08-18	21.750	21.750	20.500	21.050	23.748	89,401
2023-08-17	21.800	21.800	21.350	21.400	24.143	20,888
2023-08-16	21.100	21.850	21.050	21.600	24.368	59,612
2023-08-15	21.000	21.950	20.750	21.950	24.763	61,349
2023-08-14	21.150	21.600	20.800	20.900	23.579	108,616
2023-08-11	21.300	21.600	21.000	21.000	23.691	70,391
2023-08-10	22.000	22.150	21.100	21.250	23.973	66,258
2023-08-09	22.050	22.600	22.000	22.000	24.820	31,024
2023-08-08	22.600	23.000	22.050	22.050	24.876	50,404

← NewerPage 13 of 21 · 1,220 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.