Holy Stone Healthcare Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	17.800	18.100	17.800	18.000	20.307	7,091
2022-11-01	18.000	18.400	17.850	18.100	20.420	56,818
2022-10-31	17.700	18.300	17.700	17.800	20.081	84,314
2022-10-28	17.800	18.000	17.400	17.550	19.799	140,060
2022-10-27	17.300	17.600	17.200	17.500	19.743	74,103
2022-10-26	16.450	17.150	16.400	17.000	19.179	119,664
2022-10-25	16.750	17.200	16.000	16.450	18.558	73,147
2022-10-24	17.250	17.500	16.950	17.250	19.461	13,297
2022-10-21	16.850	16.950	16.700	16.850	19.010	29,463
2022-10-20	17.000	17.100	16.700	17.050	19.235	28,373
2022-10-19	17.100	17.100	16.600	16.700	18.840	19,500
2022-10-18	16.750	17.050	16.700	17.000	19.179	36,342
2022-10-17	16.900	17.000	16.150	16.850	19.010	68,696
2022-10-14	17.000	17.700	17.000	17.400	19.630	23,932
2022-10-13	17.550	17.950	16.900	17.100	19.292	174,507
2022-10-12	17.250	17.550	17.200	17.550	19.799	96,125
2022-10-11	17.200	17.350	16.900	17.300	19.517	174,873
2022-10-07	16.600	16.600	16.000	16.100	18.163	26,592
2022-10-06	16.350	16.550	15.900	16.550	18.671	70,841
2022-10-05	16.700	16.700	16.400	16.500	18.615	32,971
2022-10-04	16.500	16.750	16.300	16.450	18.558	62,882
2022-10-03	16.200	16.850	16.200	16.400	18.502	33,293
2022-09-30	16.300	16.900	16.300	16.600	18.727	49,328
2022-09-29	17.050	17.100	16.300	16.500	18.615	116,641
2022-09-28	17.600	17.600	16.400	16.950	19.122	127,104
2022-09-27	17.650	18.100	16.700	18.100	20.420	166,651
2022-09-26	17.500	17.700	17.350	17.600	19.856	168,856
2022-09-23	17.900	18.000	17.450	17.650	19.912	130,354
2022-09-22	18.100	18.100	18.100	18.100	20.420	0
2022-09-21	18.100	18.100	18.100	18.100	20.420	0
2022-09-20	18.100	18.100	18.100	18.100	20.420	0
2022-09-19	18.100	18.100	18.100	18.100	20.420	0
2022-09-16	17.900	18.100	17.850	18.100	20.420	62,442
2022-09-15	18.400	18.400	17.950	18.050	20.363	94,215
2022-09-14	18.100	18.650	17.750	18.250	20.589	61,131
2022-09-13	18.800	18.800	18.250	18.450	20.815	29,006
2022-09-12	18.100	18.400	18.000	18.300	20.645	47,670
2022-09-08	18.050	18.600	18.050	18.400	20.758	24,679
2022-09-07	18.350	18.550	17.950	18.100	20.420	94,844
2022-09-06	19.300	19.300	18.400	18.400	20.758	138,810
2022-09-05	18.650	19.500	18.650	19.100	21.548	105,490
2022-09-02	18.500	18.700	18.350	18.500	20.871	172,245
2022-09-01	19.100	19.100	18.550	18.550	20.927	97,195
2022-08-31	18.700	19.400	18.500	18.950	21.379	78,153
2022-08-30	18.550	19.250	18.400	19.150	21.604	81,555
2022-08-29	18.600	18.650	18.000	18.400	20.758	150,838
2022-08-26	18.400	19.300	18.400	18.650	21.040	116,063
2022-08-25	18.700	19.100	18.350	18.600	20.984	143,073
2022-08-24	19.100	19.100	18.600	18.850	21.266	33,741
2022-08-23	19.650	19.650	18.500	18.800	21.209	143,145
2022-08-22	18.700	19.950	18.600	19.600	22.112	188,275
2022-08-19	18.300	18.500	17.950	18.400	20.758	132,818
2022-08-18	18.100	18.250	17.900	18.150	20.476	49,519
2022-08-17	17.850	19.700	17.850	18.300	20.645	310,864
2022-08-16	17.550	17.850	17.400	17.500	19.743	60,454
2022-08-15	18.200	18.200	17.400	17.500	19.743	128,192
2022-08-12	17.650	18.200	17.550	17.700	19.968	76,497
2022-08-11	17.900	18.200	17.400	18.000	20.307	113,961
2022-08-10	18.200	18.400	17.850	18.050	20.363	198,727
2022-08-09	18.400	18.600	18.250	18.600	20.984	42,992

← NewerPage 17 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.