Vincent Medical Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.160	1.200	1.040	1.080	0.790	4,342,000
2021-12-01	1.200	1.300	1.170	1.200	0.878	5,344,000
2021-11-30	1.400	1.490	1.150	1.190	0.870	17,398,000
2021-11-29	1.300	1.440	1.230	1.400	1.024	26,110,000
2021-11-26	0.950	1.170	0.920	1.160	0.848	16,058,000
2021-11-25	0.880	0.900	0.860	0.900	0.658	470,000
2021-11-24	0.880	0.880	0.860	0.860	0.629	150,000
2021-11-23	0.870	0.880	0.860	0.870	0.636	228,000
2021-11-22	0.860	0.890	0.860	0.870	0.636	164,000
2021-11-19	0.860	0.870	0.840	0.860	0.629	278,000
2021-11-18	0.850	0.870	0.850	0.860	0.629	488,000
2021-11-17	0.860	0.870	0.850	0.850	0.622	124,000
2021-11-16	0.860	0.870	0.850	0.870	0.636	350,000
2021-11-15	0.860	0.870	0.860	0.870	0.636	276,000
2021-11-12	0.880	0.880	0.860	0.870	0.636	326,000
2021-11-11	0.890	0.900	0.880	0.880	0.644	302,000
2021-11-10	0.890	0.890	0.880	0.880	0.644	48,000
2021-11-09	0.880	0.900	0.870	0.890	0.651	156,000
2021-11-08	0.880	0.910	0.870	0.900	0.658	162,000
2021-11-05	0.880	0.890	0.880	0.890	0.651	112,000
2021-11-04	0.890	0.900	0.870	0.900	0.658	476,000
2021-11-03	0.910	0.910	0.890	0.890	0.651	272,000
2021-11-02	0.890	0.910	0.890	0.890	0.651	488,000
2021-11-01	0.880	0.900	0.880	0.880	0.644	608,000
2021-10-29	0.900	0.900	0.860	0.870	0.636	634,000
2021-10-28	0.870	0.890	0.860	0.860	0.629	731,496
2021-10-27	0.900	0.900	0.850	0.870	0.636	1,206,000
2021-10-26	0.920	0.920	0.900	0.900	0.658	864,000
2021-10-25	0.930	0.940	0.920	0.920	0.673	162,000
2021-10-22	0.930	0.940	0.920	0.920	0.673	658,000
2021-10-21	0.940	0.940	0.930	0.930	0.680	512,000
2021-10-20	0.950	0.960	0.940	0.940	0.687	240,000
2021-10-19	0.950	0.970	0.950	0.950	0.695	302,000
2021-10-18	0.960	0.980	0.930	0.940	0.687	1,092,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.