Holy Stone Healthcare Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	32.100	33.100	31.650	32.850	37.060	925,720
2023-02-06	32.850	33.150	31.850	32.000	36.101	849,368
2023-02-03	32.350	33.650	32.300	33.050	37.286	1,118,970
2023-02-02	32.250	32.650	31.500	32.150	36.270	847,752
2023-02-01	31.850	32.800	30.850	32.200	36.327	1,271,970
2023-01-31	31.300	33.500	30.900	31.650	35.706	1,546,730
2023-01-30	30.500	31.550	29.750	31.200	35.199	1,965,351
2023-01-17	28.700	30.000	28.200	29.500	33.281	2,398,217
2023-01-16	26.850	29.100	26.600	28.600	32.265	1,362,846
2023-01-13	26.600	27.000	26.600	26.850	30.291	86,033
2023-01-12	26.900	27.000	26.750	26.900	30.348	68,684
2023-01-11	26.950	27.200	26.450	27.000	30.460	228,411
2023-01-10	27.600	27.600	26.900	27.000	30.460	150,760
2023-01-09	27.550	28.000	27.250	27.350	30.855	132,255
2023-01-06	27.800	28.000	27.550	27.700	31.250	135,411
2023-01-05	28.000	28.350	27.900	28.050	31.645	250,212
2023-01-04	27.000	28.500	26.900	27.850	31.419	515,132
2023-01-03	27.350	27.350	26.850	26.950	30.404	295,637
2022-12-30	26.550	27.250	26.200	27.100	30.573	186,852
2022-12-29	26.350	26.550	26.000	26.250	29.614	305,222
2022-12-28	27.000	27.000	26.350	26.550	29.953	168,075
2022-12-27	26.900	27.400	26.550	26.900	30.348	99,876
2022-12-26	26.350	27.300	26.300	27.000	30.460	152,330
2022-12-23	26.700	26.950	26.350	26.400	29.783	110,937
2022-12-22	26.650	27.050	26.400	26.550	29.953	168,005
2022-12-21	26.950	27.550	26.700	26.700	30.122	272,293
2022-12-20	27.650	27.950	26.400	27.050	30.517	426,216
2022-12-19	28.150	28.350	27.700	27.750	31.306	186,592
2022-12-16	28.200	28.400	27.550	28.050	31.645	207,429
2022-12-15	28.850	29.150	28.300	28.500	32.153	461,287
2022-12-14	28.100	29.100	28.000	29.100	32.829	1,355,054
2022-12-13	27.350	28.100	27.350	27.950	31.532	248,987
2022-12-12	27.600	27.800	27.400	27.500	31.024	272,833
2022-12-09	27.850	28.150	27.600	27.900	31.476	358,189
2022-12-08	28.200	28.450	27.850	28.000	31.588	187,566
2022-12-07	28.450	29.000	27.700	28.050	31.645	407,904
2022-12-06	27.800	28.900	27.800	28.350	31.983	921,895
2022-12-05	27.950	28.250	27.350	27.750	31.306	884,259
2022-12-02	28.700	28.700	27.900	28.200	31.814	656,536
2022-12-01	29.200	29.250	28.200	28.650	32.322	597,821
2022-11-30	28.550	29.200	28.550	29.100	32.829	1,086,448
2022-11-29	28.250	28.950	27.900	28.550	32.209	692,585
2022-11-28	28.000	28.900	27.200	28.000	31.588	668,880
2022-11-25	30.100	31.000	28.400	28.450	32.096	2,052,810
2022-11-24	28.800	30.450	28.700	29.700	33.506	3,434,818
2022-11-23	27.500	28.850	27.000	28.550	32.209	2,159,341
2022-11-22	29.100	29.450	26.950	27.200	30.686	2,133,669
2022-11-21	27.700	29.150	27.050	28.850	32.547	1,702,750
2022-11-18	27.700	29.150	26.750	27.400	30.912	2,030,030
2022-11-17	26.350	27.500	26.000	27.250	30.742	1,698,136
2022-11-16	24.500	26.300	24.150	26.100	29.445	1,570,971
2022-11-15	23.700	25.100	23.600	24.300	27.414	745,241
2022-11-14	23.650	23.900	22.900	23.600	26.625	593,398
2022-11-11	22.800	24.350	22.650	23.550	26.568	629,047
2022-11-10	22.950	23.350	22.800	23.050	26.004	224,239
2022-11-09	23.600	23.950	22.900	23.200	26.173	600,037
2022-11-08	23.450	24.450	22.850	23.400	26.399	1,913,758
2022-11-07	18.900	23.850	18.900	23.500	26.512	4,390,070
2022-11-04	19.500	19.500	18.450	18.800	21.209	268,544
2022-11-03	17.800	18.750	17.800	18.600	20.984	110,434

← NewerPage 16 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.