Concord Healthcare Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.640	1.670	1.550	1.580	1.580	826,800
2026-01-27	1.630	1.680	1.610	1.640	1.640	310,600
2026-01-26	1.640	1.690	1.640	1.640	1.640	381,800
2026-01-23	1.660	1.690	1.620	1.650	1.650	217,400
2026-01-22	1.700	1.700	1.630	1.660	1.660	499,400
2026-01-21	1.750	1.750	1.690	1.700	1.700	119,400
2026-01-20	1.740	1.740	1.700	1.740	1.740	424,600
2026-01-19	1.770	1.770	1.730	1.740	1.740	272,200
2026-01-16	1.820	1.820	1.760	1.810	1.810	119,800
2026-01-15	1.860	1.860	1.750	1.800	1.800	395,400
2026-01-14	1.890	1.980	1.810	1.900	1.900	493,400
2026-01-13	1.910	1.950	1.890	1.890	1.890	183,600
2026-01-12	1.930	1.930	1.870	1.910	1.910	360,600
2026-01-09	1.900	1.960	1.860	1.930	1.930	191,400
2026-01-08	1.930	1.980	1.870	1.900	1.900	324,600
2026-01-07	1.910	1.960	1.860	1.930	1.930	230,800
2026-01-06	1.870	1.940	1.800	1.910	1.910	1,052,600
2026-01-05	1.900	1.900	1.790	1.810	1.810	161,200
2026-01-02	1.740	1.830	1.710	1.830	1.830	83,600
2025-12-31	1.720	1.780	1.700	1.700	1.700	178,000
2025-12-30	1.700	1.760	1.670	1.720	1.720	278,000
2025-12-29	1.890	1.890	1.730	1.750	1.750	175,200
2025-12-24	1.970	1.970	1.780	1.780	1.780	159,400
2025-12-23	1.770	1.810	1.700	1.770	1.770	275,400
2025-12-22	1.720	1.790	1.690	1.770	1.770	176,800
2025-12-19	1.700	1.780	1.690	1.710	1.710	156,600
2025-12-18	1.750	1.750	1.680	1.750	1.750	125,000
2025-12-17	1.780	1.830	1.740	1.750	1.750	192,000
2025-12-16	1.820	1.880	1.770	1.780	1.780	184,000
2025-12-15	1.830	1.840	1.770	1.820	1.820	350,600
2025-12-12	1.840	1.840	1.800	1.800	1.800	168,800
2025-12-11	1.910	1.910	1.810	1.840	1.840	124,800
2025-12-10	1.860	1.970	1.860	1.870	1.870	292,400
2025-12-09	2.080	2.150	1.900	1.900	1.900	810,000
2025-12-08	1.890	1.960	1.890	1.960	1.960	255,000
2025-12-05	1.900	1.980	1.850	1.890	1.890	280,400
2025-12-04	1.850	1.960	1.830	1.940	1.940	177,000
2025-12-03	1.960	2.010	1.860	1.870	1.870	584,600
2025-12-02	1.810	1.980	1.730	1.910	1.910	1,215,000
2025-12-01	1.850	1.900	1.810	1.850	1.850	232,800
2025-11-28	1.860	1.870	1.850	1.870	1.870	45,600
2025-11-27	1.860	1.900	1.770	1.890	1.890	270,400
2025-11-26	1.860	1.980	1.810	1.860	1.860	567,600
2025-11-25	1.900	1.950	1.790	1.810	1.810	545,800
2025-11-24	2.090	2.090	1.900	1.900	1.900	511,200
2025-11-21	2.080	2.080	2.000	2.010	2.010	667,600
2025-11-20	2.200	2.200	2.090	2.140	2.140	154,600
2025-11-19	2.200	2.380	2.110	2.200	2.200	1,387,400
2025-11-18	2.220	2.220	2.070	2.080	2.080	642,600
2025-11-17	2.260	2.290	2.200	2.210	2.210	162,800
2025-11-14	2.300	2.300	2.250	2.260	2.260	66,000
2025-11-13	2.310	2.360	2.240	2.320	2.320	161,600
2025-11-12	2.320	2.370	2.320	2.320	2.320	105,600
2025-11-11	2.350	2.430	2.350	2.370	2.370	108,800
2025-11-10	2.240	2.500	2.240	2.410	2.410	707,400
2025-11-07	2.300	2.300	2.220	2.240	2.240	504,000
2025-11-06	2.270	2.310	2.230	2.310	2.310	492,200
2025-11-05	2.360	2.360	2.220	2.310	2.310	777,200
2025-11-04	2.390	2.440	2.290	2.360	2.360	1,351,200
2025-11-03	2.510	2.510	2.400	2.440	2.440	558,200

← NewerPage 4 of 12 · 686 trading daysOlder →

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.