Sinohealth Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-06 | 3.600 | 3.600 | 3.560 | 3.560 | 3.372 | 10,000 |
| 2025-03-04 | 3.660 | 3.660 | 3.660 | 3.660 | 3.467 | 2,500 |
| 2025-03-03 | 3.600 | 3.660 | 3.500 | 3.660 | 3.467 | 10,000 |
| 2025-02-28 | 3.700 | 3.700 | 3.610 | 3.680 | 3.486 | 9,500 |
| 2025-02-27 | 3.830 | 3.830 | 3.700 | 3.720 | 3.524 | 23,500 |
| 2025-02-26 | 3.950 | 3.990 | 3.770 | 3.990 | 3.779 | 31,000 |
| 2025-02-25 | 4.000 | 4.000 | 4.000 | 4.000 | 3.789 | 8,500 |
| 2025-02-24 | 4.110 | 4.250 | 4.100 | 4.240 | 4.016 | 32,000 |
| 2025-02-21 | 4.260 | 4.260 | 3.990 | 4.100 | 3.883 | 70,000 |
| 2025-02-20 | 4.510 | 4.600 | 4.210 | 4.250 | 4.026 | 122,421 |
| 2025-02-19 | 4.300 | 5.400 | 4.300 | 4.920 | 4.660 | 385,921 |
| 2025-02-18 | 3.340 | 4.600 | 3.340 | 4.270 | 4.044 | 219,500 |
| 2025-02-17 | 3.550 | 3.610 | 3.320 | 3.340 | 3.164 | 112,500 |
| 2025-02-14 | 3.550 | 3.610 | 3.400 | 3.410 | 3.230 | 128,500 |
| 2025-02-13 | 3.500 | 4.300 | 3.500 | 3.550 | 3.362 | 314,500 |
| 2025-02-12 | 3.200 | 3.400 | 3.200 | 3.400 | 3.220 | 3,000 |
| 2025-02-10 | 2.810 | 3.000 | 2.810 | 3.000 | 2.842 | 33,000 |
| 2025-02-07 | 2.800 | 2.810 | 2.750 | 2.810 | 2.662 | 24,000 |
| 2025-02-06 | 2.830 | 2.830 | 2.800 | 2.800 | 2.652 | 1,000 |
| 2025-02-05 | 2.790 | 2.860 | 2.790 | 2.840 | 2.690 | 17,000 |
| 2025-02-04 | 2.250 | 2.650 | 2.240 | 2.600 | 2.463 | 38,000 |
| 2025-02-03 | 3.000 | 3.000 | 2.540 | 2.550 | 2.415 | 313,500 |
| 2025-01-28 | 2.950 | 2.950 | 2.870 | 2.900 | 2.747 | 15,500 |
| 2025-01-27 | 3.150 | 3.150 | 2.750 | 3.100 | 2.936 | 171,000 |
| 2025-01-24 | 3.220 | 3.390 | 3.000 | 3.390 | 3.211 | 58,000 |
| 2025-01-23 | 3.440 | 3.470 | 3.300 | 3.400 | 3.220 | 61,000 |
| 2025-01-22 | 3.800 | 3.850 | 3.600 | 3.750 | 3.552 | 41,000 |
| 2025-01-21 | 3.750 | 3.900 | 3.600 | 3.900 | 3.694 | 91,000 |
| 2025-01-20 | 4.070 | 4.070 | 3.880 | 3.990 | 3.779 | 55,000 |
| 2025-01-17 | 4.030 | 4.290 | 3.980 | 4.200 | 3.978 | 63,000 |
| 2025-01-16 | 4.230 | 4.420 | 4.200 | 4.400 | 4.168 | 14,500 |
| 2025-01-15 | 4.400 | 4.400 | 4.180 | 4.370 | 4.139 | 17,000 |
| 2025-01-14 | 4.220 | 4.500 | 4.200 | 4.480 | 4.243 | 49,000 |
| 2025-01-13 | 4.010 | 4.470 | 4.000 | 4.460 | 4.224 | 14,500 |
| 2025-01-10 | 4.050 | 4.490 | 3.700 | 4.390 | 4.158 | 117,500 |
| 2025-01-09 | 4.800 | 4.800 | 4.530 | 4.530 | 4.291 | 6,500 |
| 2025-01-08 | 5.000 | 5.500 | 5.000 | 5.500 | 5.209 | 19,000 |
| 2025-01-03 | 5.390 | 5.390 | 5.390 | 5.390 | 5.105 | 1,000 |
| 2024-12-31 | 5.200 | 5.400 | 5.200 | 5.400 | 5.115 | 441,000 |
| 2024-12-30 | 5.000 | 5.400 | 5.000 | 5.400 | 5.115 | 452,000 |
| 2024-12-27 | 4.990 | 5.200 | 4.800 | 5.200 | 4.925 | 145,000 |
| 2024-12-24 | 4.990 | 5.060 | 4.280 | 4.990 | 4.726 | 500 |
| 2024-12-23 | 4.990 | 4.990 | 4.990 | 4.990 | 4.726 | 500 |
| 2024-12-20 | 4.930 | 4.930 | 4.920 | 4.920 | 4.660 | 29,000 |
| 2024-12-19 | 4.650 | 4.900 | 4.640 | 4.900 | 4.641 | 45,500 |
| 2024-12-17 | 4.650 | 4.650 | 4.640 | 4.650 | 4.404 | 16,500 |
| 2024-12-16 | 4.650 | 4.650 | 4.640 | 4.650 | 4.404 | 18,500 |
| 2024-12-12 | 4.650 | 4.650 | 4.640 | 4.650 | 4.404 | 37,000 |
| 2024-12-11 | 4.600 | 4.630 | 4.590 | 4.630 | 4.385 | 20,000 |
| 2024-12-10 | 4.580 | 4.590 | 4.570 | 4.590 | 4.348 | 20,500 |
| 2024-12-09 | 4.550 | 4.550 | 4.540 | 4.550 | 4.310 | 15,000 |
| 2024-12-06 | 4.440 | 4.500 | 4.440 | 4.500 | 4.262 | 1,500 |
| 2024-12-05 | 4.350 | 4.500 | 4.350 | 4.440 | 4.205 | 15,000 |
| 2024-12-04 | 4.280 | 4.280 | 4.280 | 4.280 | 4.054 | 500 |
| 2024-12-03 | 4.530 | 4.530 | 4.530 | 4.530 | 4.200 | 1,500 |
| 2024-12-02 | 4.500 | 4.520 | 4.250 | 4.520 | 4.191 | 15,000 |
| 2024-11-27 | 4.400 | 4.500 | 4.280 | 4.500 | 4.172 | 38,500 |
| 2024-11-26 | 4.380 | 4.500 | 4.370 | 4.400 | 4.079 | 39,000 |
| 2024-11-25 | 4.280 | 4.280 | 4.280 | 4.280 | 3.968 | 500 |
| 2024-11-19 | 4.520 | 4.600 | 4.520 | 4.600 | 4.265 | 19,000 |
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.