Sinohealth Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	5.170	5.170	5.170	5.170	4.724	500
2023-08-30	5.030	5.180	5.020	5.180	4.733	16,500
2023-08-29	5.100	5.100	5.010	5.020	4.587	2,000
2023-08-28	5.350	5.350	5.350	5.350	4.889	1,000
2023-08-25	5.450	5.450	5.450	5.450	4.980	1,000
2023-08-24	5.300	5.450	5.250	5.450	4.980	28,000
2023-08-22	5.500	5.500	5.490	5.490	5.017	3,000
2023-08-21	5.150	5.200	5.150	5.200	4.752	3,500
2023-08-18	5.150	5.150	5.150	5.150	4.706	2,000
2023-08-17	5.100	5.100	5.100	5.100	4.660	2,000
2023-08-16	5.120	5.120	5.120	5.120	4.678	500
2023-08-15	5.150	5.150	5.120	5.120	4.678	1,000
2023-08-14	5.100	5.100	5.100	5.100	4.660	1,000
2023-08-11	5.280	5.280	5.280	5.280	4.825	2,000
2023-08-10	5.250	5.280	5.250	5.280	4.825	2,500
2023-08-09	5.260	5.260	5.250	5.250	4.797	1,000
2023-08-08	5.200	5.250	5.190	5.250	4.797	13,000
2023-08-07	5.500	5.590	5.030	5.030	4.596	1,118,500
2023-08-04	5.260	5.260	5.250	5.250	4.797	10,000
2023-08-03	5.290	5.290	5.250	5.250	4.797	2,000
2023-08-02	5.150	5.150	5.150	5.150	4.706	2,000
2023-08-01	5.200	5.200	5.150	5.150	4.706	6,000
2023-07-31	5.200	5.400	5.200	5.400	4.934	30,000
2023-07-28	5.300	5.360	5.200	5.200	4.752	30,500
2023-07-27	5.250	5.300	5.180	5.180	4.733	37,000
2023-07-26	5.300	5.300	5.280	5.280	4.825	15,000
2023-07-25	5.100	5.100	5.100	5.100	4.660	500
2023-07-24	5.100	5.150	5.100	5.100	4.660	26,500
2023-07-21	5.150	5.150	5.120	5.120	4.678	5,500
2023-07-20	5.300	5.300	5.200	5.200	4.752	8,747,500
2023-07-19	5.300	5.300	5.300	5.300	4.843	5,000
2023-07-18	5.300	5.300	5.260	5.260	4.806	6,000
2023-07-14	5.250	5.250	5.150	5.150	4.706	11,500
2023-07-13	5.300	5.300	5.160	5.160	4.715	4,000
2023-07-11	5.500	5.500	5.390	5.390	4.925	500
2023-07-07	4.880	4.880	4.880	4.880	4.459	2,000
2023-07-05	4.900	5.500	4.850	4.900	4.477	500
2023-07-04	4.900	4.900	4.900	4.900	4.477	2,000
2023-07-03	4.750	4.800	4.550	4.750	4.340	9,000
2023-06-30	4.500	4.800	4.490	4.800	4.386	6,500
2023-06-29	4.250	4.300	4.150	4.300	3.929	23,000
2023-06-27	3.500	3.800	3.500	3.800	3.472	2,500
2023-06-26	3.700	3.700	3.220	3.700	3.381	5,265,000
2023-06-23	4.250	4.250	3.980	3.980	3.637	1,500
2023-06-14	4.350	4.350	4.350	4.350	3.935	500
2023-06-13	4.350	4.350	4.350	4.350	3.935	1,000
2023-06-12	4.350	4.350	4.350	4.350	3.935	2,000
2023-06-09	4.350	4.350	4.350	4.350	3.935	1,000
2023-06-08	4.350	4.350	4.350	4.350	3.935	146,500
2023-06-07	4.350	4.360	4.350	4.360	3.944	2,000
2023-05-31	4.520	4.520	4.140	4.520	4.089	500
2023-05-30	4.300	4.520	4.300	4.520	4.089	1,000
2023-05-25	4.300	4.300	4.300	4.300	3.890	500
2023-05-23	4.600	4.600	4.600	4.600	4.161	500
2023-05-12	4.560	4.560	4.560	4.560	4.125	72,000
2023-05-11	4.560	4.560	4.340	4.560	4.125	133,000
2023-05-09	4.600	4.600	4.560	4.560	4.125	1,000
2023-05-05	4.800	4.800	4.800	4.800	4.342	500
2023-05-04	5.000	5.010	4.980	4.980	4.505	37,000
2023-05-02	5.100	5.100	5.100	5.100	4.614	1,000

← NewerPage 10 of 13 · 765 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.0712 HKD
2025-06-23	0.1200 HKD
2024-12-04	0.0958 HKD
2024-06-24	0.0725 HKD
2023-06-21	0.0398 HKD

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