Sinohealth Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 3.230 | 3.230 | 2.990 | 3.000 | 2.714 | 9,000 |
| 2022-09-13 | 3.200 | 3.200 | 3.010 | 3.010 | 2.723 | 141,000 |
| 2022-09-09 | 2.990 | 3.230 | 2.980 | 3.010 | 2.723 | 37,000 |
| 2022-09-08 | 3.000 | 3.050 | 2.810 | 3.000 | 2.714 | 96,500 |
| 2022-09-07 | 3.300 | 3.300 | 3.010 | 3.100 | 2.804 | 43,000 |
| 2022-09-06 | 3.290 | 3.300 | 3.290 | 3.300 | 2.985 | 12,000 |
| 2022-09-05 | 3.150 | 3.450 | 3.150 | 3.280 | 2.967 | 170,500 |
| 2022-09-02 | 3.310 | 3.500 | 3.300 | 3.340 | 3.021 | 19,500 |
| 2022-09-01 | 3.570 | 3.570 | 3.360 | 3.370 | 3.049 | 159,000 |
| 2022-08-31 | 3.510 | 3.660 | 3.300 | 3.660 | 3.311 | 215,500 |
| 2022-08-30 | 4.490 | 4.490 | 3.870 | 3.870 | 3.501 | 158,000 |
| 2022-08-29 | 4.550 | 4.590 | 4.510 | 4.560 | 4.125 | 173,000 |
| 2022-08-26 | 4.450 | 4.990 | 4.450 | 4.650 | 4.206 | 744,000 |
| 2022-08-25 | 4.490 | 4.500 | 4.450 | 4.450 | 4.026 | 27,000 |
| 2022-08-24 | 4.400 | 4.510 | 4.400 | 4.500 | 4.071 | 449,500 |
| 2022-08-22 | 4.450 | 4.590 | 4.400 | 4.480 | 4.053 | 159,000 |
| 2022-08-19 | 4.560 | 4.580 | 4.450 | 4.500 | 4.071 | 93,500 |
| 2022-08-18 | 4.740 | 4.760 | 4.500 | 4.560 | 4.125 | 86,500 |
| 2022-08-17 | 4.800 | 4.850 | 4.750 | 4.750 | 4.297 | 54,000 |
| 2022-08-16 | 5.200 | 5.220 | 4.850 | 4.850 | 4.387 | 90,500 |
| 2022-08-15 | 5.430 | 5.430 | 5.210 | 5.220 | 4.722 | 76,000 |
| 2022-08-12 | 5.250 | 5.360 | 5.220 | 5.250 | 4.749 | 73,500 |
| 2022-08-11 | 5.250 | 5.320 | 5.200 | 5.250 | 4.749 | 46,000 |
| 2022-08-10 | 5.380 | 5.430 | 5.280 | 5.280 | 4.776 | 107,000 |
| 2022-08-09 | 5.290 | 5.500 | 5.260 | 5.440 | 4.921 | 178,500 |
| 2022-08-08 | 5.140 | 5.300 | 5.000 | 5.290 | 4.785 | 27,000 |
| 2022-08-05 | 5.140 | 5.180 | 5.130 | 5.150 | 4.659 | 12,500 |
| 2022-08-04 | 5.220 | 5.450 | 5.220 | 5.360 | 4.849 | 1,016,500 |
| 2022-08-03 | 5.330 | 5.390 | 5.200 | 5.220 | 4.722 | 797,500 |
| 2022-08-02 | 5.360 | 5.360 | 5.270 | 5.330 | 4.822 | 493,500 |
| 2022-08-01 | 5.520 | 5.520 | 5.280 | 5.360 | 4.849 | 680,500 |
| 2022-07-29 | 5.910 | 5.910 | 5.520 | 5.520 | 4.993 | 116,500 |
| 2022-07-28 | 6.020 | 6.080 | 5.820 | 5.910 | 5.346 | 187,500 |
| 2022-07-27 | 5.860 | 6.100 | 5.850 | 6.020 | 5.446 | 210,500 |
| 2022-07-26 | 5.800 | 6.120 | 5.800 | 5.970 | 5.401 | 303,000 |
| 2022-07-25 | 5.930 | 6.000 | 5.900 | 5.900 | 5.337 | 130,500 |
| 2022-07-22 | 5.720 | 6.120 | 5.700 | 6.000 | 5.428 | 314,500 |
| 2022-07-21 | 6.000 | 6.000 | 5.700 | 5.860 | 5.301 | 275,000 |
| 2022-07-20 | 6.030 | 6.210 | 5.990 | 6.120 | 5.536 | 340,500 |
| 2022-07-19 | 6.100 | 6.460 | 5.990 | 6.000 | 5.428 | 785,500 |
| 2022-07-18 | 5.890 | 6.300 | 5.660 | 6.260 | 5.663 | 674,000 |
| 2022-07-15 | 5.780 | 6.200 | 5.510 | 5.890 | 5.328 | 1,640,000 |
| 2022-07-14 | 7.000 | 7.100 | 5.970 | 5.970 | 5.401 | 3,901,500 |
| 2022-07-13 | 5.370 | 7.110 | 5.370 | 7.000 | 6.332 | 10,206,500 |
| 2022-07-12 | 4.740 | 5.800 | 4.590 | 5.360 | 4.849 | 21,540,500 |
← NewerPage 13 of 13 · 765 trading days
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.