Sinohealth Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 5.400 | 5.500 | 4.860 | 5.250 | 4.749 | 6,554,000 |
| 2022-12-19 | 5.000 | 5.500 | 4.850 | 5.490 | 4.966 | 132,000 |
| 2022-12-16 | 4.810 | 4.950 | 4.750 | 4.950 | 4.478 | 103,500 |
| 2022-12-15 | 4.740 | 4.800 | 4.600 | 4.800 | 4.342 | 276,000 |
| 2022-12-14 | 4.680 | 4.740 | 4.610 | 4.740 | 4.288 | 77,000 |
| 2022-12-13 | 4.700 | 4.750 | 4.550 | 4.680 | 4.234 | 66,000 |
| 2022-12-12 | 4.100 | 4.590 | 4.100 | 4.590 | 4.152 | 41,500 |
| 2022-12-09 | 4.230 | 4.430 | 4.230 | 4.430 | 4.007 | 116,000 |
| 2022-12-08 | 4.000 | 4.210 | 4.000 | 4.200 | 3.799 | 29,000 |
| 2022-12-07 | 4.040 | 4.040 | 4.000 | 4.000 | 3.618 | 17,000 |
| 2022-12-06 | 4.000 | 4.200 | 4.000 | 4.190 | 3.790 | 51,000 |
| 2022-12-05 | 3.650 | 4.120 | 3.650 | 3.950 | 3.573 | 101,000 |
| 2022-12-02 | 2.450 | 3.200 | 2.450 | 3.200 | 2.895 | 9,500 |
| 2022-12-01 | 2.410 | 2.470 | 2.410 | 2.450 | 2.216 | 6,500 |
| 2022-11-30 | 2.410 | 2.410 | 2.410 | 2.410 | 2.180 | 1,500 |
| 2022-11-25 | 2.200 | 2.200 | 2.150 | 2.150 | 1.945 | 10,500 |
| 2022-11-24 | 2.200 | 2.200 | 2.200 | 2.200 | 1.990 | 1,500 |
| 2022-11-23 | 2.200 | 2.200 | 2.200 | 2.200 | 1.990 | 500 |
| 2022-11-22 | 2.160 | 2.200 | 2.160 | 2.200 | 1.990 | 1,500 |
| 2022-11-21 | 2.120 | 2.260 | 2.120 | 2.260 | 2.044 | 2,000 |
| 2022-11-18 | 2.360 | 2.360 | 2.360 | 2.360 | 2.135 | 500 |
| 2022-11-17 | 2.500 | 2.500 | 2.450 | 2.450 | 2.216 | 5,000 |
| 2022-11-15 | 2.790 | 2.800 | 2.670 | 2.670 | 2.415 | 5,500 |
| 2022-11-14 | 2.620 | 2.800 | 2.620 | 2.800 | 2.533 | 5,500 |
| 2022-11-11 | 2.000 | 2.800 | 2.000 | 2.800 | 2.533 | 1,000 |
| 2022-11-10 | 2.980 | 4.600 | 2.600 | 2.800 | 2.533 | 9,000 |
| 2022-11-07 | 3.210 | 3.210 | 3.000 | 3.000 | 2.714 | 12,500 |
| 2022-11-04 | 3.200 | 3.210 | 3.200 | 3.200 | 2.895 | 17,000 |
| 2022-11-03 | 3.270 | 3.270 | 3.200 | 3.210 | 2.904 | 14,000 |
| 2022-11-02 | 3.270 | 3.270 | 3.270 | 3.270 | 2.958 | 11,500 |
| 2022-11-01 | 3.500 | 3.500 | 2.800 | 3.270 | 2.958 | 5,500 |
| 2022-10-31 | 2.850 | 3.500 | 2.800 | 3.500 | 3.166 | 1,500 |
| 2022-10-28 | 3.760 | 3.760 | 2.720 | 2.830 | 2.560 | 3,000 |
| 2022-10-27 | 3.550 | 3.550 | 3.550 | 3.550 | 3.211 | 4,000 |
| 2022-10-26 | 3.550 | 3.570 | 3.550 | 3.550 | 3.211 | 18,000 |
| 2022-10-25 | 3.590 | 3.600 | 3.550 | 3.550 | 3.211 | 15,000 |
| 2022-10-24 | 3.600 | 3.600 | 3.550 | 3.590 | 3.248 | 15,500 |
| 2022-10-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.257 | 10,000 |
| 2022-10-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.257 | 5,000 |
| 2022-10-18 | 3.600 | 3.610 | 3.600 | 3.600 | 3.257 | 3,500 |
| 2022-10-17 | 3.590 | 3.600 | 3.590 | 3.600 | 3.257 | 7,000 |
| 2022-10-14 | 3.310 | 3.400 | 3.310 | 3.400 | 3.076 | 25,000 |
| 2022-10-13 | 3.290 | 3.320 | 3.290 | 3.300 | 2.985 | 4,500 |
| 2022-10-12 | 3.310 | 3.330 | 3.300 | 3.300 | 2.985 | 9,500 |
| 2022-10-11 | 3.400 | 3.410 | 3.210 | 3.320 | 3.003 | 25,000 |
| 2022-10-10 | 3.450 | 3.450 | 3.400 | 3.400 | 3.076 | 12,000 |
| 2022-10-05 | 3.510 | 3.510 | 3.500 | 3.500 | 3.166 | 7,000 |
| 2022-10-03 | 3.500 | 3.510 | 3.500 | 3.510 | 3.175 | 2,000 |
| 2022-09-30 | 3.510 | 3.510 | 3.510 | 3.510 | 3.175 | 1,000 |
| 2022-09-29 | 3.520 | 3.520 | 3.520 | 3.520 | 3.184 | 2,000 |
| 2022-09-28 | 3.530 | 3.530 | 3.520 | 3.520 | 3.184 | 2,000 |
| 2022-09-27 | 3.680 | 3.680 | 3.680 | 3.680 | 3.329 | 5,000 |
| 2022-09-26 | 3.680 | 3.680 | 3.670 | 3.680 | 3.329 | 21,000 |
| 2022-09-23 | 3.210 | 3.700 | 3.210 | 3.680 | 3.329 | 20,500 |
| 2022-09-22 | 3.100 | 3.340 | 3.100 | 3.210 | 2.904 | 66,500 |
| 2022-09-21 | 3.010 | 3.100 | 3.010 | 3.100 | 2.804 | 57,000 |
| 2022-09-20 | 3.010 | 3.010 | 2.980 | 3.010 | 2.723 | 58,000 |
| 2022-09-19 | 3.050 | 3.050 | 3.000 | 3.010 | 2.723 | 6,000 |
| 2022-09-16 | 2.820 | 3.230 | 2.820 | 3.050 | 2.759 | 26,000 |
| 2022-09-15 | 3.000 | 3.210 | 2.780 | 2.820 | 2.551 | 151,000 |
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.