Sinohealth Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	4.560	4.660	4.230	4.510	4.121	17,500
2023-12-20	4.200	4.590	3.910	4.590	4.194	7,540,500
2023-12-19	4.410	4.410	3.620	4.250	3.883	67,000
2023-12-18	4.590	4.960	4.400	4.440	4.057	3,500
2023-12-15	4.650	4.650	4.600	4.600	4.203	3,000
2023-12-14	5.200	5.200	3.960	4.800	4.386	6,219,000
2023-12-13	5.060	5.060	5.060	5.060	4.624	4,000
2023-12-12	5.060	5.060	5.010	5.050	4.614	5,000
2023-12-11	5.050	5.050	5.050	5.050	4.614	4,000
2023-12-08	5.050	5.050	5.050	5.050	4.614	3,000
2023-12-07	5.090	5.090	5.090	5.090	4.651	23,000
2023-12-01	5.150	5.150	5.130	5.130	4.688	1,000
2023-11-28	5.100	5.160	5.100	5.120	4.678	2,500
2023-11-27	5.160	5.160	4.560	5.130	4.688	2,500
2023-11-24	5.000	5.150	5.000	5.150	4.706	3,500
2023-11-23	5.050	5.050	5.050	5.050	4.614	4,000
2023-11-22	5.050	5.050	5.050	5.050	4.614	2,000
2023-11-21	4.960	4.960	4.950	4.950	4.523	3,000
2023-11-20	4.950	4.960	4.750	4.750	4.340	7,000
2023-11-17	4.900	4.900	4.780	4.780	4.368	2,000
2023-11-16	4.780	4.780	4.780	4.780	4.368	2,000
2023-11-15	4.750	4.750	4.750	4.750	4.340	5,000
2023-11-14	4.750	4.750	4.750	4.750	4.340	2,000
2023-11-10	4.720	4.720	4.700	4.700	4.295	4,000
2023-11-09	4.700	4.700	4.700	4.700	4.295	2,000
2023-11-08	4.950	4.950	4.710	4.710	4.304	5,500
2023-11-06	4.800	4.900	4.800	4.900	4.477	1,500
2023-11-03	4.750	4.780	4.750	4.780	4.368	5,000
2023-11-02	4.750	4.750	4.750	4.750	4.340	1,000
2023-10-30	4.700	4.700	4.700	4.700	4.295	1,000
2023-10-26	4.370	4.400	4.370	4.400	4.021	1,000
2023-10-24	4.390	4.390	4.380	4.380	4.002	4,500
2023-10-20	4.390	4.400	4.390	4.400	4.021	1,000
2023-10-19	4.510	4.540	4.400	4.400	4.021	10,000
2023-10-18	5.000	5.000	4.500	4.500	4.112	52,000
2023-10-17	5.140	5.140	5.140	5.140	4.697	1,000
2023-10-16	5.100	5.100	5.100	5.100	4.660	2,000
2023-10-13	5.090	5.090	5.090	5.090	4.651	2,000
2023-10-10	5.060	5.060	5.060	5.060	4.624	2,000
2023-10-06	5.030	5.030	5.030	5.030	4.596	3,000
2023-10-05	4.550	4.810	4.550	4.810	4.395	3,500
2023-10-04	4.550	4.570	4.550	4.570	4.176	5,000
2023-10-03	4.500	4.580	4.500	4.580	4.185	2,000
2023-09-29	4.500	4.590	4.500	4.590	4.194	5,000
2023-09-28	4.650	4.650	4.500	4.600	4.203	60,000
2023-09-27	4.740	4.740	4.740	4.740	4.331	2,000
2023-09-26	4.750	4.760	4.750	4.760	4.349	500
2023-09-25	4.770	4.840	4.500	4.840	4.423	4,500
2023-09-22	4.790	4.790	4.790	4.790	4.377	1,000
2023-09-21	4.710	4.800	4.500	4.800	4.386	54,500
2023-09-20	5.120	5.160	4.500	4.650	4.249	74,000
2023-09-19	5.170	5.170	4.990	5.080	4.642	17,500
2023-09-18	5.120	5.150	5.100	5.100	4.660	52,000
2023-09-15	5.000	5.170	5.000	5.170	4.724	26,500
2023-09-14	5.100	5.100	5.100	5.100	4.660	1,000
2023-09-12	5.100	5.100	5.100	5.100	4.660	2,000
2023-09-07	5.150	5.150	5.150	5.150	4.706	2,000
2023-09-06	5.140	5.140	5.140	5.140	4.697	500
2023-09-05	5.140	5.140	5.140	5.140	4.697	1,500
2023-09-04	5.150	5.150	5.150	5.150	4.706	500

← NewerPage 9 of 13 · 765 trading daysOlder →

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.