Sinohealth Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 4.520 | 4.520 | 4.520 | 4.520 | 4.191 | 11,500 |
| 2024-11-14 | 4.530 | 4.530 | 4.530 | 4.530 | 4.200 | 500 |
| 2024-11-08 | 4.500 | 4.550 | 4.500 | 4.550 | 4.219 | 1,500 |
| 2024-11-07 | 4.030 | 4.450 | 4.030 | 4.450 | 4.126 | 1,000 |
| 2024-11-01 | 4.410 | 4.500 | 4.410 | 4.500 | 4.172 | 3,500 |
| 2024-10-29 | 4.350 | 4.490 | 4.350 | 4.450 | 4.126 | 3,000 |
| 2024-10-24 | 4.260 | 4.490 | 4.260 | 4.490 | 4.163 | 4,000 |
| 2024-10-23 | 4.040 | 4.260 | 4.000 | 4.260 | 3.950 | 7,500 |
| 2024-10-22 | 4.010 | 4.010 | 4.000 | 4.000 | 3.709 | 5,000 |
| 2024-10-18 | 4.320 | 4.500 | 4.320 | 4.500 | 4.172 | 11,500 |
| 2024-10-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.172 | 1,500 |
| 2024-10-03 | 4.330 | 4.640 | 4.320 | 4.640 | 4.302 | 26,000 |
| 2024-10-02 | 4.320 | 4.700 | 4.300 | 4.700 | 4.358 | 50,500 |
| 2024-09-30 | 4.410 | 4.700 | 4.300 | 4.700 | 4.358 | 47,000 |
| 2024-08-30 | 5.090 | 5.450 | 5.090 | 5.160 | 4.784 | 20,500 |
| 2024-08-29 | 5.000 | 5.100 | 4.860 | 5.090 | 4.719 | 98,500 |
| 2024-08-26 | 4.610 | 4.760 | 4.610 | 4.760 | 4.413 | 13,000 |
| 2024-08-23 | 4.610 | 4.900 | 4.610 | 4.760 | 4.413 | 1,000 |
| 2024-08-21 | 4.680 | 4.680 | 4.520 | 4.520 | 4.191 | 3,000 |
| 2024-08-19 | 4.810 | 4.810 | 4.790 | 4.790 | 4.441 | 1,000 |
| 2024-08-16 | 4.950 | 4.990 | 4.710 | 4.970 | 4.608 | 7,500 |
| 2024-08-15 | 4.990 | 4.990 | 4.960 | 4.960 | 4.599 | 500 |
| 2024-08-09 | 4.670 | 4.960 | 4.340 | 4.960 | 4.599 | 52,000 |
| 2024-08-07 | 4.970 | 5.000 | 4.970 | 4.990 | 4.626 | 8,000 |
| 2024-08-06 | 4.980 | 5.150 | 4.340 | 4.990 | 4.626 | 45,500 |
| 2024-07-31 | 4.930 | 4.970 | 4.810 | 4.960 | 4.599 | 20,000 |
| 2024-07-30 | 4.800 | 4.930 | 4.800 | 4.930 | 4.571 | 4,000 |
| 2024-07-29 | 4.820 | 4.950 | 4.820 | 4.950 | 4.589 | 2,000 |
| 2024-07-26 | 4.970 | 4.970 | 4.970 | 4.970 | 4.608 | 500 |
| 2024-07-25 | 4.950 | 5.020 | 4.950 | 5.010 | 4.645 | 4,500 |
| 2024-07-24 | 4.840 | 4.950 | 4.770 | 4.940 | 4.580 | 11,000 |
| 2024-07-23 | 4.830 | 4.980 | 4.810 | 4.980 | 4.617 | 4,500 |
| 2024-07-22 | 4.750 | 5.000 | 4.740 | 5.000 | 4.636 | 10,500 |
| 2024-07-19 | 4.810 | 4.990 | 4.800 | 4.990 | 4.626 | 6,500 |
| 2024-07-17 | 4.850 | 5.170 | 4.830 | 5.070 | 4.701 | 27,500 |
| 2024-07-16 | 4.850 | 5.150 | 4.770 | 5.150 | 4.775 | 16,500 |
| 2024-07-15 | 5.150 | 5.150 | 5.150 | 5.150 | 4.775 | 500 |
| 2024-07-12 | 4.810 | 5.190 | 4.810 | 5.190 | 4.812 | 5,500 |
| 2024-07-11 | 4.720 | 5.200 | 4.720 | 5.200 | 4.821 | 9,500 |
| 2024-07-09 | 5.000 | 5.020 | 5.000 | 5.020 | 4.654 | 1,000 |
| 2024-07-08 | 4.700 | 5.000 | 4.700 | 5.000 | 4.636 | 5,000 |
| 2024-07-05 | 4.560 | 4.630 | 4.560 | 4.630 | 4.293 | 500 |
| 2024-07-04 | 5.030 | 5.030 | 5.030 | 5.030 | 4.664 | 500 |
| 2024-06-28 | 5.030 | 5.030 | 5.030 | 5.030 | 4.664 | 6,000 |
| 2024-06-26 | 5.000 | 5.040 | 5.000 | 5.040 | 4.673 | 11,000 |
| 2024-06-25 | 5.050 | 5.050 | 5.050 | 5.050 | 4.682 | 500 |
| 2024-06-24 | 5.030 | 5.030 | 5.020 | 5.020 | 4.654 | 88,000 |
| 2024-06-19 | 5.000 | 5.050 | 5.000 | 5.050 | 4.614 | 4,500 |
| 2024-06-18 | 4.950 | 5.000 | 4.910 | 5.000 | 4.569 | 3,000 |
| 2024-06-17 | 5.150 | 5.150 | 5.050 | 5.050 | 4.614 | 500 |
| 2024-06-13 | 5.050 | 5.190 | 5.050 | 5.150 | 4.706 | 3,000 |
| 2024-06-04 | 5.290 | 5.290 | 5.290 | 5.290 | 4.834 | 1,000 |
| 2024-05-31 | 5.310 | 5.310 | 5.280 | 5.280 | 4.825 | 500 |
| 2024-05-27 | 5.280 | 5.400 | 5.280 | 5.400 | 4.934 | 4,000 |
| 2024-05-20 | 5.290 | 5.380 | 5.290 | 5.360 | 4.898 | 1,500 |
| 2024-05-17 | 5.290 | 5.290 | 5.290 | 5.290 | 4.834 | 500 |
| 2024-05-14 | 5.320 | 5.320 | 5.320 | 5.320 | 4.861 | 1,000 |
| 2024-05-09 | 4.400 | 5.390 | 4.400 | 5.360 | 4.898 | 5,000 |
| 2024-05-03 | 5.360 | 5.390 | 5.360 | 5.390 | 4.925 | 4,000 |
| 2024-05-02 | 5.380 | 5.380 | 5.360 | 5.360 | 4.898 | 1,000 |
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.