Concord Healthcare Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 37.000 | 37.450 | 35.200 | 36.300 | 36.300 | 139,800 |
| 2024-08-09 | 41.000 | 41.900 | 36.300 | 36.950 | 36.950 | 101,200 |
| 2024-08-08 | 39.000 | 39.800 | 35.000 | 39.100 | 39.100 | 106,400 |
| 2024-08-07 | 41.500 | 41.500 | 37.700 | 39.000 | 39.000 | 218,800 |
| 2024-08-06 | 40.150 | 41.900 | 39.550 | 40.950 | 40.950 | 304,000 |
| 2024-08-05 | 48.200 | 48.500 | 39.050 | 40.150 | 40.150 | 135,000 |
| 2024-08-02 | 48.700 | 51.950 | 41.700 | 48.150 | 48.150 | 133,800 |
| 2024-08-01 | 42.350 | 48.500 | 40.850 | 48.450 | 48.450 | 172,000 |
| 2024-07-31 | 41.800 | 43.400 | 37.700 | 42.300 | 42.300 | 147,000 |
| 2024-07-30 | 41.000 | 42.600 | 39.200 | 41.800 | 41.800 | 192,600 |
| 2024-07-29 | 42.000 | 42.000 | 38.800 | 39.800 | 39.800 | 133,200 |
| 2024-07-26 | 42.200 | 42.500 | 40.100 | 40.800 | 40.800 | 167,800 |
| 2024-07-25 | 41.300 | 42.000 | 39.000 | 42.000 | 42.000 | 143,800 |
| 2024-07-24 | 42.450 | 43.300 | 40.450 | 41.250 | 41.250 | 131,600 |
| 2024-07-23 | 43.500 | 44.200 | 40.700 | 42.450 | 42.450 | 199,400 |
| 2024-07-22 | 44.000 | 45.200 | 42.550 | 43.700 | 43.700 | 151,800 |
| 2024-07-19 | 44.300 | 45.500 | 40.300 | 43.700 | 43.700 | 131,600 |
| 2024-07-18 | 42.300 | 45.000 | 41.450 | 44.350 | 44.350 | 149,600 |
| 2024-07-17 | 41.600 | 43.800 | 40.600 | 42.300 | 42.300 | 135,600 |
| 2024-07-16 | 40.300 | 41.600 | 39.300 | 41.600 | 41.600 | 161,000 |
| 2024-07-15 | 43.200 | 43.400 | 39.400 | 40.800 | 40.800 | 144,800 |
| 2024-07-12 | 48.200 | 48.500 | 41.550 | 43.900 | 43.900 | 134,000 |
| 2024-07-11 | 49.000 | 52.200 | 47.000 | 48.050 | 48.050 | 143,200 |
| 2024-07-10 | 51.800 | 51.800 | 46.850 | 48.400 | 48.400 | 153,000 |
| 2024-07-09 | 44.500 | 51.000 | 43.900 | 51.000 | 51.000 | 188,200 |
| 2024-07-08 | 41.000 | 45.200 | 39.200 | 44.000 | 44.000 | 173,400 |
| 2024-07-05 | 40.000 | 41.000 | 37.500 | 41.000 | 41.000 | 167,000 |
| 2024-07-04 | 42.500 | 44.100 | 39.050 | 41.200 | 41.200 | 178,800 |
| 2024-07-03 | 46.200 | 46.500 | 36.300 | 42.500 | 42.500 | 160,600 |
| 2024-07-02 | 54.400 | 54.400 | 43.800 | 46.200 | 46.200 | 162,600 |
| 2024-06-28 | 53.250 | 54.400 | 49.350 | 54.400 | 54.400 | 162,600 |
| 2024-06-27 | 55.000 | 55.000 | 49.200 | 54.450 | 54.450 | 180,400 |
| 2024-06-26 | 48.000 | 54.800 | 45.500 | 53.300 | 53.300 | 263,800 |
| 2024-06-25 | 44.000 | 48.000 | 42.850 | 48.000 | 48.000 | 257,000 |
| 2024-06-24 | 42.400 | 44.350 | 41.850 | 44.000 | 44.000 | 202,200 |
| 2024-06-21 | 42.000 | 44.000 | 40.000 | 42.400 | 42.400 | 175,200 |
| 2024-06-20 | 41.000 | 42.200 | 38.550 | 42.000 | 42.000 | 214,000 |
| 2024-06-19 | 39.600 | 43.100 | 37.600 | 41.000 | 41.000 | 265,600 |
| 2024-06-18 | 37.800 | 40.000 | 37.100 | 39.600 | 39.600 | 259,200 |
| 2024-06-17 | 37.800 | 40.100 | 37.350 | 37.800 | 37.800 | 256,400 |
| 2024-06-14 | 36.450 | 38.300 | 35.350 | 37.800 | 37.800 | 255,200 |
| 2024-06-13 | 37.650 | 38.500 | 35.500 | 36.450 | 36.450 | 253,200 |
| 2024-06-12 | 37.700 | 38.850 | 36.650 | 37.650 | 37.650 | 271,000 |
| 2024-06-11 | 36.800 | 40.300 | 36.400 | 37.700 | 37.700 | 268,000 |
| 2024-06-07 | 35.850 | 37.000 | 34.850 | 36.600 | 36.600 | 253,200 |
| 2024-06-06 | 37.200 | 37.300 | 34.200 | 35.850 | 35.850 | 255,800 |
| 2024-06-05 | 34.200 | 38.000 | 33.800 | 37.300 | 37.300 | 282,400 |
| 2024-06-04 | 34.400 | 35.700 | 33.550 | 34.300 | 34.300 | 257,800 |
| 2024-06-03 | 34.900 | 34.900 | 33.350 | 34.400 | 34.400 | 259,600 |
| 2024-05-31 | 34.300 | 35.250 | 31.400 | 35.250 | 35.250 | 209,800 |
| 2024-05-30 | 33.900 | 35.000 | 33.600 | 34.600 | 34.600 | 154,600 |
| 2024-05-29 | 34.800 | 35.500 | 34.050 | 34.550 | 34.550 | 151,400 |
| 2024-05-28 | 36.000 | 36.700 | 33.800 | 34.850 | 34.850 | 195,200 |
| 2024-05-27 | 36.500 | 36.700 | 33.050 | 36.300 | 36.300 | 185,200 |
| 2024-05-24 | 36.050 | 36.800 | 34.800 | 36.500 | 36.500 | 265,400 |
| 2024-05-23 | 36.350 | 36.700 | 35.400 | 36.050 | 36.050 | 262,200 |
| 2024-05-22 | 35.050 | 38.000 | 35.050 | 36.350 | 36.350 | 183,000 |
| 2024-05-21 | 34.550 | 35.950 | 34.300 | 35.000 | 35.000 | 259,400 |
| 2024-05-20 | 34.150 | 35.700 | 33.100 | 34.550 | 34.550 | 257,600 |
| 2024-05-17 | 34.600 | 35.950 | 33.650 | 34.150 | 34.150 | 259,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.