Holy Stone Healthcare Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	35.950	36.250	35.800	36.050	40.670	188,179
2023-05-09	35.450	36.150	34.450	35.800	40.388	399,513
2023-05-08	35.150	35.450	34.450	34.850	39.316	178,498
2023-05-05	36.150	36.150	34.800	34.800	39.260	248,524
2023-05-04	35.800	36.150	35.750	35.750	40.332	159,054
2023-05-03	36.400	36.650	35.850	36.000	40.614	169,743
2023-05-02	36.200	37.100	35.950	36.400	41.065	244,046
2023-04-28	35.600	36.300	35.300	36.000	40.614	420,425
2023-04-27	35.850	36.100	35.550	35.650	40.219	104,120
2023-04-26	34.000	37.800	33.700	36.100	40.727	405,643
2023-04-25	33.400	34.150	33.350	34.000	38.357	170,291
2023-04-24	34.650	34.750	33.250	33.500	37.793	487,956
2023-04-21	35.100	35.350	34.200	34.600	39.034	489,595
2023-04-20	36.250	36.400	33.850	35.100	39.598	857,661
2023-04-19	36.650	36.900	36.250	36.350	41.009	284,601
2023-04-18	36.900	37.100	36.500	36.850	41.573	318,900
2023-04-17	38.100	38.250	36.900	37.200	41.968	340,115
2023-04-14	37.050	38.350	36.650	38.000	42.870	565,500
2023-04-13	36.900	37.000	36.550	36.950	41.686	234,310
2023-04-12	36.850	37.100	36.650	36.800	41.516	190,955
2023-04-11	36.800	37.250	36.700	36.900	41.629	233,677
2023-04-10	36.850	37.150	36.650	37.000	41.742	433,250
2023-04-07	37.050	37.350	36.850	37.000	41.742	355,476
2023-04-06	37.900	38.100	36.750	37.000	41.742	627,393
2023-03-31	38.100	38.500	37.500	37.900	42.757	519,043
2023-03-30	38.300	38.950	37.850	38.100	42.983	903,676
2023-03-29	38.350	38.600	37.850	38.050	42.926	364,254
2023-03-28	38.700	39.050	38.200	38.350	43.265	396,830
2023-03-27	38.900	39.150	38.650	38.700	43.660	329,529
2023-03-24	39.350	39.850	38.800	39.350	44.393	745,325
2023-03-23	39.100	40.150	38.950	39.500	44.562	488,320
2023-03-22	38.850	39.650	38.850	39.400	44.450	559,715
2023-03-21	40.100	40.400	38.000	39.200	44.224	1,488,034
2023-03-20	40.450	40.650	40.200	40.250	45.408	225,764
2023-03-17	40.000	40.250	39.650	40.100	45.239	299,637
2023-03-16	40.350	40.600	39.550	39.950	45.070	456,769
2023-03-15	40.000	40.650	39.650	40.350	45.521	588,441
2023-03-14	39.150	40.600	38.050	40.000	45.126	1,295,463
2023-03-13	40.050	40.600	37.900	39.250	44.280	724,251
2023-03-10	40.850	41.150	39.500	40.400	45.578	594,239
2023-03-09	40.100	41.150	39.800	41.000	46.255	805,447
2023-03-08	41.200	41.450	40.050	40.200	45.352	907,966
2023-03-07	38.350	41.600	37.850	41.200	46.480	1,583,199
2023-03-06	38.150	38.450	37.650	38.250	43.152	442,349
2023-03-03	38.000	38.150	37.550	38.150	43.039	349,419
2023-03-02	37.450	38.100	36.900	37.800	42.644	718,289
2023-03-01	38.650	38.650	37.700	37.900	42.757	474,393
2023-02-24	38.000	38.800	37.750	38.550	43.491	917,174
2023-02-23	38.650	38.650	37.700	38.300	43.209	577,043
2023-02-22	38.750	39.000	36.300	38.650	43.603	586,338
2023-02-21	38.900	39.500	38.500	38.950	43.942	1,024,414
2023-02-20	37.800	38.100	37.250	37.900	42.757	763,955
2023-02-17	38.400	38.400	37.200	37.850	42.701	824,664
2023-02-16	36.700	37.800	36.200	37.800	42.644	1,226,863
2023-02-15	37.050	37.050	35.050	36.300	40.952	758,165
2023-02-14	36.150	36.950	36.050	36.900	41.629	1,003,910
2023-02-13	36.550	36.550	35.400	35.650	40.219	749,334
2023-02-10	37.450	37.500	36.150	36.300	40.952	836,843
2023-02-09	38.200	38.550	36.750	37.350	42.137	1,200,713
2023-02-08	34.200	38.000	33.700	36.500	41.178	1,872,616

← NewerPage 15 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.