Concord Healthcare Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 37.200 | 37.200 | 32.700 | 34.600 | 34.600 | 298,600 |
| 2024-05-14 | 35.800 | 37.450 | 35.600 | 37.000 | 37.000 | 265,600 |
| 2024-05-13 | 35.200 | 36.800 | 34.050 | 35.850 | 35.850 | 157,800 |
| 2024-05-10 | 34.250 | 36.000 | 33.900 | 35.200 | 35.200 | 258,200 |
| 2024-05-09 | 33.200 | 35.500 | 33.200 | 34.300 | 34.300 | 252,000 |
| 2024-05-08 | 32.200 | 35.500 | 31.450 | 33.600 | 33.600 | 252,000 |
| 2024-05-07 | 33.300 | 33.600 | 29.750 | 32.000 | 32.000 | 176,200 |
| 2024-05-06 | 34.100 | 34.400 | 33.200 | 33.650 | 33.650 | 181,400 |
| 2024-05-03 | 34.700 | 35.350 | 32.450 | 34.650 | 34.650 | 158,600 |
| 2024-05-02 | 37.800 | 37.800 | 34.300 | 34.850 | 34.850 | 158,800 |
| 2024-04-30 | 36.450 | 37.800 | 35.100 | 36.900 | 36.900 | 221,200 |
| 2024-04-29 | 35.600 | 36.500 | 32.500 | 35.300 | 35.300 | 311,600 |
| 2024-04-26 | 34.700 | 37.000 | 34.700 | 35.600 | 35.600 | 254,800 |
| 2024-04-25 | 32.800 | 34.950 | 31.700 | 34.800 | 34.800 | 230,000 |
| 2024-04-24 | 30.900 | 33.850 | 30.600 | 33.450 | 33.450 | 254,200 |
| 2024-04-23 | 29.050 | 30.850 | 27.800 | 30.800 | 30.800 | 216,000 |
| 2024-04-22 | 26.850 | 29.650 | 26.850 | 29.050 | 29.050 | 175,000 |
| 2024-04-19 | 27.600 | 28.500 | 26.600 | 27.200 | 27.200 | 163,000 |
| 2024-04-18 | 24.550 | 28.500 | 24.550 | 28.150 | 28.150 | 136,200 |
| 2024-04-17 | 23.650 | 25.850 | 23.650 | 25.650 | 25.650 | 133,800 |
| 2024-04-16 | 26.900 | 26.900 | 24.100 | 24.200 | 24.200 | 136,800 |
| 2024-04-15 | 22.900 | 27.200 | 22.550 | 26.800 | 26.800 | 171,200 |
| 2024-04-12 | 22.950 | 23.300 | 22.650 | 23.000 | 23.000 | 129,200 |
| 2024-04-11 | 23.650 | 23.850 | 22.800 | 22.950 | 22.950 | 124,000 |
| 2024-04-10 | 22.500 | 23.600 | 22.500 | 23.300 | 23.300 | 137,000 |
| 2024-04-09 | 21.050 | 23.850 | 21.050 | 23.050 | 23.050 | 132,200 |
| 2024-04-08 | 20.500 | 23.150 | 20.500 | 22.400 | 22.400 | 133,600 |
| 2024-04-05 | 19.640 | 22.200 | 19.640 | 21.250 | 21.250 | 131,000 |
| 2024-04-03 | 20.000 | 20.250 | 19.620 | 19.680 | 19.680 | 136,600 |
| 2024-04-02 | 20.050 | 21.550 | 20.050 | 20.200 | 20.200 | 132,200 |
| 2024-03-28 | 24.800 | 24.800 | 21.000 | 21.200 | 21.200 | 184,600 |
| 2024-03-27 | 23.700 | 24.700 | 21.300 | 23.650 | 23.650 | 147,000 |
| 2024-03-26 | 21.150 | 24.500 | 21.150 | 23.350 | 23.350 | 157,400 |
| 2024-03-25 | 21.250 | 21.400 | 21.100 | 21.100 | 21.100 | 58,000 |
| 2024-03-22 | 20.500 | 21.000 | 19.860 | 20.600 | 20.600 | 124,200 |
| 2024-03-21 | 20.850 | 21.400 | 20.850 | 21.000 | 21.000 | 125,600 |
| 2024-03-20 | 20.600 | 21.550 | 20.500 | 21.150 | 21.150 | 37,170 |
| 2024-03-19 | 21.300 | 22.450 | 20.550 | 20.750 | 20.750 | 159,600 |
| 2024-03-18 | 22.200 | 22.500 | 21.550 | 21.900 | 21.900 | 124,800 |
| 2024-03-15 | 20.000 | 23.000 | 19.760 | 22.600 | 22.600 | 183,400 |
| 2024-03-14 | 19.900 | 20.700 | 19.260 | 19.920 | 19.920 | 141,200 |
| 2024-03-13 | 20.500 | 20.500 | 18.700 | 19.900 | 19.900 | 184,400 |
| 2024-03-12 | 15.900 | 21.000 | 15.900 | 20.000 | 20.000 | 247,400 |
| 2024-03-11 | 15.920 | 16.580 | 15.920 | 16.300 | 16.300 | 123,800 |
| 2024-03-08 | 16.300 | 16.540 | 15.500 | 15.920 | 15.920 | 126,000 |
| 2024-03-07 | 15.460 | 16.000 | 15.360 | 15.680 | 15.680 | 37,200 |
| 2024-03-06 | 15.520 | 16.100 | 15.420 | 15.460 | 15.460 | 128,600 |
| 2024-03-05 | 15.480 | 16.000 | 15.480 | 15.600 | 15.600 | 133,000 |
| 2024-03-04 | 14.500 | 16.140 | 14.500 | 15.700 | 15.700 | 132,200 |
| 2024-03-01 | 16.620 | 17.140 | 16.320 | 16.340 | 16.340 | 124,400 |
| 2024-02-29 | 16.020 | 17.520 | 15.980 | 17.260 | 17.260 | 222,800 |
| 2024-02-28 | 15.660 | 16.420 | 15.100 | 16.140 | 16.140 | 188,400 |
| 2024-02-27 | 15.680 | 16.600 | 15.580 | 15.840 | 15.840 | 125,000 |
| 2024-02-26 | 17.020 | 17.320 | 16.700 | 16.720 | 16.720 | 131,200 |
| 2024-02-23 | 16.860 | 17.540 | 16.600 | 17.000 | 17.000 | 130,800 |
| 2024-02-22 | 15.660 | 16.680 | 15.660 | 16.680 | 16.680 | 138,200 |
| 2024-02-21 | 15.660 | 15.800 | 15.500 | 15.680 | 15.680 | 124,200 |
| 2024-02-20 | 14.500 | 16.100 | 13.900 | 15.640 | 15.640 | 151,200 |
| 2024-02-19 | 14.120 | 14.480 | 14.120 | 14.280 | 14.280 | 131,800 |
| 2024-02-16 | 14.320 | 14.360 | 14.060 | 14.300 | 14.300 | 126,200 |
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.