Holy Stone Healthcare Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	22.250	22.550	22.150	22.300	25.158	32,087
2023-08-04	22.250	22.500	22.100	22.500	25.384	38,124
2023-08-02	22.400	23.200	22.000	22.100	24.932	82,717
2023-08-01	23.000	23.400	22.500	22.600	25.496	78,302
2023-07-31	22.600	24.000	21.400	22.900	25.835	167,179
2023-07-28	21.750	23.050	21.500	22.650	25.553	124,804
2023-07-27	21.850	22.050	20.900	21.600	24.368	201,648
2023-07-26	22.100	22.300	21.900	22.100	24.932	77,107
2023-07-25	23.400	23.400	22.150	22.300	25.158	129,050
2023-07-24	23.600	23.950	23.300	23.350	26.343	68,484
2023-07-21	23.700	23.800	23.250	23.600	26.625	68,252
2023-07-20	24.150	24.150	23.200	23.500	26.512	227,275
2023-07-19	20.300	23.600	20.100	22.900	25.835	444,053
2023-07-18	22.150	22.150	19.900	19.950	22.507	544,091
2023-07-17	23.300	23.300	21.900	22.000	24.820	343,136
2023-07-14	23.600	23.750	23.000	23.250	26.230	196,483
2023-07-13	24.750	24.850	23.050	23.300	26.286	425,475
2023-07-12	25.950	26.050	24.000	24.250	27.358	379,213
2023-07-11	26.300	26.400	25.900	25.950	29.276	86,536
2023-07-10	26.350	26.650	26.300	26.400	29.783	106,460
2023-07-07	26.700	26.800	26.000	26.400	29.783	134,323
2023-07-06	27.100	27.500	26.750	26.800	30.235	104,113
2023-07-05	27.500	27.700	27.200	27.300	30.799	157,893
2023-07-04	28.100	28.100	27.650	27.950	31.532	128,434
2023-07-03	27.900	28.200	27.800	28.000	31.588	155,506
2023-06-30	28.250	28.350	27.950	28.150	31.758	126,214
2023-06-29	28.600	28.750	28.050	28.150	31.758	113,382
2023-06-28	26.900	29.500	26.900	28.100	31.701	328,532
2023-06-27	26.400	26.900	25.950	26.900	30.348	235,919
2023-06-26	27.800	28.200	25.350	26.150	29.501	532,428
2023-06-21	29.350	29.350	27.900	28.200	31.814	642,230
2023-06-20	30.400	30.400	28.600	29.200	32.942	512,112
2023-06-19	29.800	30.300	29.800	29.950	33.788	30,075
2023-06-16	29.900	30.100	29.800	30.000	33.845	150,982
2023-06-15	29.900	30.250	29.800	30.250	34.127	98,346
2023-06-14	31.000	31.000	29.900	30.150	34.014	257,805
2023-06-13	29.700	31.000	29.400	31.000	34.973	317,005
2023-06-12	30.550	30.550	29.750	29.800	33.619	105,412
2023-06-09	30.300	30.600	30.100	30.450	34.352	44,107
2023-06-08	30.500	30.800	30.300	30.350	34.240	68,719
2023-06-07	30.900	31.000	30.400	30.700	34.635	53,089
2023-06-06	30.600	31.650	30.550	30.700	34.635	135,379
2023-06-05	30.500	31.700	29.900	31.300	35.311	222,650
2023-06-02	30.350	30.450	29.900	30.450	34.352	145,733
2023-06-01	30.700	30.700	30.100	30.350	34.240	223,516
2023-05-31	31.450	31.550	30.350	30.500	34.409	554,444
2023-05-30	32.650	33.000	31.100	31.100	35.086	307,127
2023-05-29	33.800	33.800	32.100	32.650	36.834	326,867
2023-05-26	33.800	34.150	33.600	33.600	37.906	111,005
2023-05-25	34.350	34.350	33.850	34.100	38.470	56,125
2023-05-24	34.800	35.100	34.050	34.050	38.414	164,223
2023-05-23	35.150	35.350	34.750	34.900	39.373	171,415
2023-05-22	35.400	36.800	35.050	35.050	39.542	409,838
2023-05-19	35.450	35.850	34.850	35.100	39.598	199,519
2023-05-18	34.150	35.950	34.150	35.450	39.993	638,323
2023-05-17	34.100	35.700	33.450	34.900	39.373	353,707
2023-05-16	34.750	35.000	33.700	34.100	38.470	189,386
2023-05-15	35.000	35.300	34.250	34.800	39.260	186,447
2023-05-12	35.100	36.100	34.950	35.000	39.486	78,750
2023-05-11	36.400	36.650	35.350	35.500	40.050	324,465

← NewerPage 14 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.