Sinohealth Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.360 | 5.360 | 5.360 | 5.360 | 4.898 | 500 |
| 2024-04-26 | 5.360 | 5.380 | 5.360 | 5.370 | 4.907 | 4,000 |
| 2024-04-23 | 5.400 | 5.400 | 5.350 | 5.400 | 4.934 | 4,500 |
| 2024-04-12 | 5.400 | 5.400 | 5.400 | 5.400 | 4.934 | 500 |
| 2024-04-09 | 5.430 | 5.440 | 5.430 | 5.440 | 4.971 | 1,500 |
| 2024-04-08 | 5.430 | 5.430 | 5.430 | 5.430 | 4.962 | 1,000 |
| 2024-04-03 | 5.430 | 5.430 | 5.430 | 5.430 | 4.962 | 500 |
| 2024-04-02 | 5.450 | 5.450 | 5.450 | 5.450 | 4.980 | 1,000 |
| 2024-03-28 | 5.000 | 5.450 | 5.000 | 5.450 | 4.980 | 5,000 |
| 2024-03-27 | 5.550 | 5.560 | 5.400 | 5.400 | 4.934 | 1,000 |
| 2024-03-26 | 5.600 | 5.600 | 5.470 | 5.470 | 4.998 | 1,000 |
| 2024-03-21 | 5.320 | 5.900 | 5.320 | 5.620 | 5.135 | 1,000 |
| 2024-03-19 | 5.300 | 5.300 | 5.300 | 5.300 | 4.843 | 500 |
| 2024-03-18 | 5.350 | 5.350 | 5.350 | 5.350 | 4.889 | 1,000 |
| 2024-03-14 | 5.400 | 5.500 | 5.400 | 5.400 | 4.934 | 1,500 |
| 2024-03-13 | 5.300 | 5.300 | 5.300 | 5.300 | 4.843 | 500 |
| 2024-03-12 | 5.390 | 5.390 | 5.390 | 5.390 | 4.925 | 46,000 |
| 2024-03-07 | 5.500 | 5.550 | 5.500 | 5.550 | 5.071 | 1,000 |
| 2024-03-06 | 5.520 | 5.530 | 5.510 | 5.510 | 5.035 | 1,000 |
| 2024-03-01 | 5.620 | 5.620 | 5.610 | 5.610 | 5.126 | 500 |
| 2024-02-29 | 5.610 | 5.620 | 5.610 | 5.610 | 5.126 | 1,000 |
| 2024-02-27 | 5.620 | 5.620 | 5.610 | 5.610 | 5.126 | 500 |
| 2024-02-23 | 5.600 | 5.650 | 5.600 | 5.610 | 5.126 | 1,000 |
| 2024-02-22 | 5.750 | 5.830 | 5.560 | 5.580 | 5.099 | 2,500 |
| 2024-02-20 | 5.780 | 5.780 | 5.760 | 5.760 | 5.263 | 1,000 |
| 2024-02-19 | 5.800 | 5.800 | 5.790 | 5.790 | 5.291 | 500 |
| 2024-02-14 | 5.820 | 5.820 | 5.820 | 5.820 | 5.318 | 1,000 |
| 2024-02-09 | 5.820 | 5.820 | 5.820 | 5.820 | 5.318 | 500 |
| 2024-02-08 | 5.820 | 5.820 | 5.820 | 5.820 | 5.318 | 500 |
| 2024-02-07 | 5.850 | 5.850 | 5.850 | 5.850 | 5.345 | 500 |
| 2024-02-06 | 5.780 | 5.870 | 5.780 | 5.850 | 5.345 | 1,500 |
| 2024-02-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.300 | 30,000 |
| 2024-02-02 | 5.860 | 5.860 | 5.800 | 5.800 | 5.300 | 39,000 |
| 2024-02-01 | 5.930 | 5.930 | 5.860 | 5.860 | 5.355 | 500 |
| 2024-01-31 | 5.900 | 5.900 | 5.800 | 5.800 | 5.300 | 500 |
| 2024-01-30 | 5.840 | 5.840 | 5.840 | 5.840 | 5.336 | 500 |
| 2024-01-26 | 5.870 | 5.870 | 5.870 | 5.870 | 5.364 | 1,000 |
| 2024-01-25 | 5.920 | 5.960 | 5.900 | 5.900 | 5.391 | 1,500 |
| 2024-01-24 | 5.850 | 5.850 | 5.800 | 5.800 | 5.300 | 1,500 |
| 2024-01-23 | 5.870 | 5.880 | 5.850 | 5.850 | 5.345 | 2,500 |
| 2024-01-22 | 5.880 | 5.880 | 5.870 | 5.870 | 5.364 | 1,000 |
| 2024-01-19 | 5.920 | 5.920 | 5.880 | 5.880 | 5.373 | 500 |
| 2024-01-18 | 5.850 | 5.930 | 5.810 | 5.900 | 5.391 | 10,500 |
| 2024-01-17 | 5.920 | 5.920 | 5.870 | 5.870 | 5.364 | 1,000 |
| 2024-01-16 | 5.900 | 5.900 | 5.880 | 5.880 | 5.373 | 500 |
| 2024-01-15 | 5.640 | 5.920 | 5.640 | 5.840 | 5.336 | 2,500 |
| 2024-01-12 | 5.500 | 5.820 | 5.340 | 5.640 | 5.154 | 10,000 |
| 2024-01-11 | 5.950 | 5.950 | 5.900 | 5.900 | 5.391 | 3,000 |
| 2024-01-10 | 6.000 | 6.000 | 5.940 | 5.940 | 5.428 | 1,500 |
| 2024-01-09 | 5.950 | 6.000 | 5.870 | 5.870 | 5.364 | 2,500 |
| 2024-01-08 | 6.000 | 6.000 | 5.830 | 5.830 | 5.327 | 1,000 |
| 2024-01-05 | 5.900 | 5.950 | 5.900 | 5.940 | 5.428 | 3,500 |
| 2024-01-04 | 5.900 | 6.000 | 5.900 | 5.900 | 5.391 | 2,000 |
| 2024-01-03 | 5.900 | 6.000 | 5.900 | 5.900 | 5.391 | 3,000 |
| 2024-01-02 | 6.000 | 6.000 | 5.950 | 5.950 | 5.437 | 5,838,500 |
| 2023-12-29 | 5.400 | 5.550 | 5.400 | 5.550 | 5.071 | 81,000 |
| 2023-12-28 | 5.000 | 5.500 | 5.000 | 5.210 | 4.761 | 169,500 |
| 2023-12-27 | 5.000 | 5.280 | 4.950 | 5.270 | 4.815 | 81,000 |
| 2023-12-22 | 4.220 | 5.050 | 4.200 | 5.050 | 4.614 | 39,000 |
| 2023-12-21 | 4.560 | 4.660 | 4.230 | 4.510 | 4.121 | 17,500 |
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.