Hengkang Medical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 3.870 | 3.980 | 3.860 | 3.890 | 3.890 | 16,606,216 |
| 2022-08-02 | 3.980 | 4.050 | 3.800 | 3.920 | 3.920 | 35,499,143 |
| 2022-08-01 | 4.070 | 4.100 | 3.990 | 3.990 | 3.990 | 21,299,143 |
| 2022-07-29 | 4.150 | 4.200 | 4.040 | 4.080 | 4.080 | 22,233,572 |
| 2022-07-28 | 4.260 | 4.280 | 4.120 | 4.170 | 4.170 | 28,910,500 |
| 2022-07-27 | 4.290 | 4.330 | 4.220 | 4.260 | 4.260 | 16,985,286 |
| 2022-07-26 | 4.210 | 4.260 | 4.150 | 4.260 | 4.260 | 16,172,649 |
| 2022-07-25 | 4.260 | 4.330 | 4.180 | 4.210 | 4.210 | 24,880,768 |
| 2022-07-22 | 4.200 | 4.330 | 4.150 | 4.230 | 4.230 | 28,265,450 |
| 2022-07-21 | 4.250 | 4.250 | 4.150 | 4.160 | 4.160 | 23,419,900 |
| 2022-07-20 | 4.330 | 4.380 | 4.200 | 4.240 | 4.240 | 32,532,532 |
| 2022-07-19 | 4.380 | 4.480 | 4.270 | 4.310 | 4.310 | 33,364,464 |
| 2022-07-18 | 4.270 | 4.420 | 4.030 | 4.350 | 4.350 | 37,293,608 |
| 2022-07-15 | 4.480 | 4.600 | 4.300 | 4.330 | 4.330 | 45,891,870 |
| 2022-07-14 | 4.470 | 4.730 | 4.410 | 4.540 | 4.540 | 55,655,625 |
| 2022-07-13 | 4.610 | 4.790 | 4.340 | 4.390 | 4.390 | 71,222,118 |
| 2022-07-12 | 4.510 | 4.830 | 4.300 | 4.680 | 4.680 | 94,419,251 |
| 2022-07-11 | 4.570 | 4.970 | 4.400 | 4.540 | 4.540 | 116,686,165 |
| 2022-07-08 | 5.080 | 5.360 | 4.450 | 4.770 | 4.770 | 169,902,305 |
| 2022-07-07 | 4.450 | 4.870 | 4.450 | 4.870 | 4.870 | 62,708,663 |
| 2022-07-06 | 4.380 | 4.430 | 4.100 | 4.430 | 4.430 | 122,486,792 |
| 2022-07-05 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 2,337,765 |
| 2022-07-04 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 3,034,350 |
| 2022-07-01 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 0 |
| 2022-06-30 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 89,750 |
| 2022-06-29 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 32,000 |
| 2022-06-28 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 245,800 |
| 2022-06-27 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 19,388,850 |
| 2022-06-24 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 27,700 |
| 2022-06-23 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 219,800 |
| 2022-06-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-06-21 | 3.280 | 3.490 | 3.250 | 3.400 | 3.400 | 28,387,019 |
| 2022-06-20 | 3.220 | 3.400 | 3.220 | 3.340 | 3.340 | 32,911,835 |
| 2022-06-17 | 3.150 | 3.300 | 3.150 | 3.240 | 3.240 | 12,501,950 |
| 2022-06-16 | 3.320 | 3.330 | 3.240 | 3.250 | 3.250 | 9,273,800 |
| 2022-06-15 | 3.210 | 3.230 | 3.180 | 3.230 | 3.230 | 4,700,570 |
| 2022-06-14 | 3.160 | 3.280 | 3.140 | 3.220 | 3.220 | 8,291,968 |
| 2022-06-13 | 3.170 | 3.180 | 3.100 | 3.170 | 3.170 | 5,982,155 |
| 2022-06-10 | 3.200 | 3.220 | 3.170 | 3.190 | 3.190 | 7,385,700 |
| 2022-06-09 | 3.180 | 3.220 | 3.170 | 3.190 | 3.190 | 6,023,100 |
| 2022-06-08 | 3.220 | 3.240 | 3.130 | 3.200 | 3.200 | 6,551,850 |
| 2022-06-07 | 3.190 | 3.290 | 3.190 | 3.210 | 3.210 | 5,305,837 |
| 2022-06-06 | 3.130 | 3.230 | 3.110 | 3.190 | 3.190 | 11,945,500 |
| 2022-06-02 | 3.110 | 3.230 | 3.090 | 3.190 | 3.190 | 12,696,000 |
| 2022-06-01 | 3.120 | 3.120 | 3.070 | 3.080 | 3.080 | 5,520,010 |
| 2022-05-31 | 3.150 | 3.160 | 3.090 | 3.120 | 3.120 | 4,662,100 |
| 2022-05-30 | 3.190 | 3.200 | 3.110 | 3.140 | 3.140 | 7,581,500 |
| 2022-05-27 | 3.190 | 3.220 | 3.170 | 3.210 | 3.210 | 6,063,818 |
| 2022-05-26 | 3.200 | 3.250 | 3.170 | 3.190 | 3.190 | 9,455,900 |
| 2022-05-25 | 3.140 | 3.250 | 3.140 | 3.230 | 3.230 | 13,894,930 |
| 2022-05-24 | 3.090 | 3.230 | 3.090 | 3.130 | 3.130 | 11,846,450 |
| 2022-05-23 | 3.130 | 3.130 | 3.070 | 3.090 | 3.090 | 6,709,505 |
| 2022-05-20 | 3.120 | 3.130 | 3.060 | 3.090 | 3.090 | 10,063,800 |
| 2022-05-19 | 2.970 | 3.130 | 2.950 | 3.110 | 3.110 | 13,428,735 |
| 2022-05-18 | 3.060 | 3.060 | 2.970 | 2.980 | 2.980 | 7,765,600 |
| 2022-05-17 | 3.050 | 3.070 | 2.940 | 3.000 | 3.000 | 12,482,600 |
| 2022-05-16 | 2.870 | 2.990 | 2.860 | 2.990 | 2.990 | 9,210,700 |
| 2022-05-13 | 2.820 | 2.890 | 2.820 | 2.850 | 2.850 | 7,607,000 |
| 2022-05-12 | 2.890 | 2.900 | 2.800 | 2.820 | 2.820 | 8,013,700 |
| 2022-05-11 | 2.840 | 2.930 | 2.840 | 2.870 | 2.870 | 7,514,050 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.