Sinohealth Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.370	5.400	5.300	5.400	4.885	1,068,500
2023-04-27	5.100	5.300	4.760	5.300	4.794	50,500
2023-04-26	4.800	5.000	4.650	4.980	4.505	26,000
2023-04-25	4.580	4.650	4.580	4.600	4.161	7,500
2023-04-24	4.650	4.940	4.650	4.650	4.206	5,500
2023-04-21	5.000	5.000	4.650	4.650	4.206	6,000
2023-04-20	5.000	5.000	4.750	4.750	4.297	3,000
2023-04-19	4.800	4.800	4.750	4.750	4.297	5,000
2023-04-18	5.000	5.000	4.680	4.680	4.234	5,500
2023-04-17	4.700	4.700	4.700	4.700	4.252	1,000
2023-04-14	4.780	4.780	4.600	4.600	4.161	4,500
2023-04-13	4.780	4.790	4.300	4.790	4.333	8,000
2023-04-12	4.790	4.790	4.600	4.790	4.333	500
2023-04-11	4.460	5.000	4.450	4.790	4.333	10,000
2023-03-31	4.460	4.460	4.460	4.460	4.035	1,000
2023-03-29	4.460	4.460	4.460	4.460	4.035	2,000
2023-03-28	4.460	4.460	4.460	4.460	4.035	500
2023-03-27	4.460	4.460	4.460	4.460	4.035	500
2023-03-24	4.410	4.470	4.410	4.470	4.044	2,000
2023-03-22	4.470	4.470	4.470	4.470	4.044	1,000
2023-03-21	4.470	4.470	4.470	4.470	4.044	500
2023-03-17	4.480	4.480	4.480	4.480	4.053	2,500
2023-03-10	4.300	4.310	4.300	4.310	3.899	1,000
2023-03-09	4.500	4.500	4.300	4.300	3.890	146,500
2023-03-07	4.510	4.610	4.500	4.600	4.161	6,500
2023-03-06	4.730	4.740	4.600	4.600	4.161	6,500
2023-03-03	4.780	4.800	4.740	4.740	4.288	30,000
2023-03-01	4.890	4.900	4.660	4.660	4.216	244,000
2023-02-24	4.550	4.550	4.550	4.550	4.116	6,500
2023-02-23	4.540	4.550	4.540	4.550	4.116	6,500
2023-02-22	4.520	4.520	4.520	4.520	4.089	500
2023-02-20	3.900	3.920	3.900	3.920	3.546	42,500
2023-02-17	4.300	4.300	4.250	4.250	3.845	1,000
2023-02-14	4.530	4.540	4.530	4.530	4.098	14,500
2023-02-13	4.530	4.530	4.530	4.530	4.098	1,000
2023-02-10	4.530	4.560	4.530	4.530	4.098	18,500
2023-02-09	4.530	4.610	4.500	4.610	4.170	103,000
2023-02-08	4.750	4.760	4.700	4.750	4.297	79,500
2023-02-01	4.780	4.790	4.770	4.770	4.315	17,500
2023-01-27	5.010	5.010	4.780	4.780	4.324	2,000
2023-01-26	5.050	5.050	4.600	4.960	4.487	12,000
2023-01-19	5.080	5.080	5.080	5.080	4.595	500
2023-01-18	4.720	4.950	4.720	4.900	4.433	70,500
2023-01-17	4.730	4.730	4.730	4.730	4.279	5,500
2023-01-16	4.800	4.800	4.320	4.800	4.342	92,500
2023-01-13	4.670	4.900	4.670	4.900	4.433	1,500
2023-01-12	4.980	4.980	4.670	4.670	4.225	2,500
2023-01-11	4.980	4.980	4.980	4.980	4.505	1,000
2023-01-10	4.990	4.990	4.990	4.990	4.514	500
2023-01-09	4.700	5.170	4.410	5.040	4.559	18,500
2023-01-06	5.180	5.180	4.700	4.700	4.252	500
2023-01-05	4.710	4.710	4.700	4.700	4.252	3,000
2023-01-04	4.970	4.970	4.660	4.890	4.424	10,000
2023-01-03	5.200	5.200	5.200	5.200	4.704	3,500
2022-12-30	5.100	5.500	4.800	5.500	4.975	43,500
2022-12-29	5.170	5.700	4.600	5.340	4.831	35,500
2022-12-28	5.300	5.300	5.280	5.280	4.776	2,000
2022-12-23	5.340	5.340	5.340	5.340	4.831	3,000
2022-12-22	5.270	5.350	5.270	5.350	4.840	13,371,000
2022-12-21	5.200	5.510	5.200	5.510	4.984	124,000

← NewerPage 11 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.