Holy Stone Healthcare Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	18.050	18.400	18.050	18.250	20.589	13,340
2022-08-05	18.250	18.350	18.050	18.250	20.589	110,732
2022-08-04	18.250	18.450	18.150	18.300	20.645	67,189
2022-08-03	18.400	18.850	18.250	18.250	20.589	86,978
2022-08-02	18.700	18.950	18.450	18.800	21.209	104,839
2022-08-01	18.900	19.000	18.750	19.000	21.435	120,634
2022-07-29	19.250	19.500	18.900	19.500	21.999	43,818
2022-07-28	18.900	19.200	18.900	19.150	21.604	111,656
2022-07-27	19.400	20.050	18.900	19.700	22.225	111,505
2022-07-26	20.400	20.450	19.400	19.900	22.450	131,199
2022-07-25	19.200	20.700	19.100	20.050	22.620	386,909
2022-07-22	18.900	19.150	18.800	19.150	21.604	79,849
2022-07-21	18.850	19.400	18.850	19.250	21.717	72,417
2022-07-20	19.200	19.600	18.550	19.250	21.717	40,244
2022-07-19	19.700	19.700	18.900	19.200	21.661	60,632
2022-07-18	19.050	20.100	18.950	19.250	21.717	300,498
2022-07-15	19.200	19.200	18.300	18.850	21.266	92,061
2022-07-14	19.050	19.200	18.550	18.800	21.209	66,036
2022-07-13	18.400	18.850	18.400	18.450	20.815	61,737
2022-07-12	19.100	19.150	18.400	18.550	20.927	72,826
2022-07-11	18.700	19.100	18.700	18.800	21.209	22,160
2022-07-08	19.700	19.800	18.950	18.950	21.379	24,253
2022-07-07	19.900	19.900	18.900	19.450	21.943	74,017
2022-07-06	19.200	20.950	19.050	19.250	21.717	246,787
2022-07-05	18.750	19.000	18.400	18.550	20.927	43,157
2022-07-04	18.800	19.000	18.100	18.100	20.420	89,641
2022-07-01	20.400	20.400	18.300	18.400	20.758	211,442
2022-06-30	20.050	21.300	20.050	20.550	23.184	403,887
2022-06-29	18.600	20.150	18.250	20.050	22.620	258,449
2022-06-28	18.550	18.600	18.200	18.200	20.533	22,191
2022-06-27	18.600	18.600	17.950	18.550	20.927	18,892
2022-06-24	18.650	18.700	18.100	18.200	20.533	62,469
2022-06-23	18.150	18.750	18.000	18.100	20.420	26,182
2022-06-22	18.700	18.850	18.200	18.500	20.871	39,800
2022-06-21	18.600	18.650	18.100	18.600	20.984	43,167
2022-06-20	18.950	18.950	18.100	18.100	20.420	36,032
2022-06-17	18.200	19.100	18.200	18.700	21.097	32,886
2022-06-16	19.150	19.400	18.400	18.650	21.040	101,626
2022-06-15	19.200	19.250	18.700	18.800	21.209	52,387
2022-06-14	18.400	19.250	18.400	18.600	20.984	26,000
2022-06-13	19.150	19.200	18.750	19.050	21.491	113,820
2022-06-10	18.750	19.250	18.750	18.850	21.266	50,516
2022-06-09	19.250	19.250	18.650	19.000	21.435	26,069
2022-06-08	19.250	19.250	18.700	18.700	21.097	26,779
2022-06-07	19.200	19.200	18.400	18.800	21.209	14,183
2022-06-06	18.900	19.150	18.900	19.000	21.435	25,414
2022-06-02	19.000	19.050	18.800	18.900	21.322	64,983
2022-06-01	18.850	19.550	18.800	19.000	21.435	42,593
2022-05-31	19.000	19.200	18.900	19.000	21.435	125,161
2022-05-30	19.300	19.900	19.050	19.550	22.056	107,256
2022-05-27	20.000	20.000	19.350	19.700	22.225	55,225
2022-05-26	19.950	20.100	19.300	19.300	21.774	66,572
2022-05-25	20.100	20.350	19.400	19.400	21.886	71,539
2022-05-24	20.250	21.050	19.900	19.900	22.450	54,603
2022-05-23	19.000	20.250	19.000	20.150	22.732	98,169
2022-05-20	18.350	19.600	18.350	19.200	21.661	94,667
2022-05-19	18.550	18.800	18.250	18.250	20.589	120,461
2022-05-18	18.850	19.250	18.750	18.900	21.322	169,444
2022-05-17	18.850	19.300	18.850	19.000	21.435	51,145
2022-05-16	19.500	19.500	18.900	19.100	21.548	75,654

← NewerPage 18 of 21 · 1,215 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.