Concord Healthcare Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.530 | 2.690 | 2.530 | 2.540 | 2.540 | 542,800 |
| 2025-10-30 | 2.550 | 2.620 | 2.500 | 2.600 | 2.600 | 698,000 |
| 2025-10-28 | 2.630 | 2.700 | 2.600 | 2.600 | 2.600 | 492,400 |
| 2025-10-27 | 2.580 | 2.640 | 2.550 | 2.630 | 2.630 | 379,000 |
| 2025-10-24 | 2.660 | 2.680 | 2.590 | 2.590 | 2.590 | 383,200 |
| 2025-10-23 | 2.800 | 2.800 | 2.650 | 2.650 | 2.650 | 941,400 |
| 2025-10-22 | 2.600 | 2.800 | 2.590 | 2.800 | 2.800 | 1,090,400 |
| 2025-10-21 | 2.530 | 2.700 | 2.530 | 2.600 | 2.600 | 1,006,400 |
| 2025-10-20 | 2.630 | 2.670 | 2.560 | 2.570 | 2.570 | 1,398,200 |
| 2025-10-17 | 2.780 | 2.820 | 2.610 | 2.610 | 2.610 | 758,200 |
| 2025-10-16 | 2.810 | 2.960 | 2.800 | 2.800 | 2.800 | 514,000 |
| 2025-10-15 | 2.770 | 2.890 | 2.760 | 2.840 | 2.840 | 598,000 |
| 2025-10-14 | 2.870 | 2.870 | 2.740 | 2.760 | 2.760 | 848,000 |
| 2025-10-13 | 2.880 | 2.880 | 2.770 | 2.830 | 2.830 | 1,164,000 |
| 2025-10-10 | 2.970 | 2.970 | 2.900 | 2.920 | 2.920 | 699,200 |
| 2025-10-09 | 3.100 | 3.110 | 2.920 | 2.970 | 2.970 | 2,756,200 |
| 2025-10-08 | 3.130 | 3.140 | 3.070 | 3.110 | 3.110 | 766,400 |
| 2025-10-06 | 3.100 | 3.210 | 3.100 | 3.180 | 3.180 | 402,000 |
| 2025-10-03 | 3.190 | 3.240 | 3.150 | 3.210 | 3.210 | 889,800 |
| 2025-10-02 | 3.200 | 3.280 | 3.110 | 3.230 | 3.230 | 1,101,600 |
| 2025-09-30 | 3.150 | 3.210 | 3.060 | 3.200 | 3.200 | 1,128,600 |
| 2025-09-29 | 2.970 | 3.100 | 2.900 | 3.050 | 3.050 | 1,484,600 |
| 2025-09-26 | 3.000 | 3.000 | 2.910 | 2.940 | 2.940 | 1,149,800 |
| 2025-09-25 | 3.040 | 3.080 | 2.980 | 3.010 | 3.010 | 1,191,800 |
| 2025-09-24 | 3.040 | 3.060 | 2.970 | 3.040 | 3.040 | 2,207,000 |
| 2025-09-23 | 3.080 | 3.120 | 3.030 | 3.040 | 3.040 | 2,432,600 |
| 2025-09-22 | 3.040 | 3.120 | 2.980 | 3.110 | 3.110 | 852,000 |
| 2025-09-19 | 3.110 | 3.160 | 3.030 | 3.040 | 3.040 | 1,948,800 |
| 2025-09-18 | 3.160 | 3.230 | 3.050 | 3.110 | 3.110 | 1,037,600 |
| 2025-09-17 | 3.070 | 3.170 | 3.040 | 3.150 | 3.150 | 1,446,600 |
| 2025-09-16 | 3.150 | 3.230 | 3.090 | 3.120 | 3.120 | 1,063,600 |
| 2025-09-15 | 3.230 | 3.230 | 3.010 | 3.160 | 3.160 | 1,860,014 |
| 2025-09-12 | 3.100 | 3.250 | 3.100 | 3.230 | 3.230 | 2,863,000 |
| 2025-09-11 | 3.300 | 3.300 | 3.000 | 3.050 | 3.050 | 6,903,200 |
| 2025-09-10 | 3.370 | 3.410 | 3.200 | 3.320 | 3.320 | 7,501,000 |
| 2025-09-09 | 3.620 | 3.620 | 3.290 | 3.420 | 3.420 | 7,002,600 |
| 2025-09-08 | 4.280 | 4.360 | 3.390 | 3.620 | 3.620 | 18,484,200 |
| 2025-09-05 | 4.810 | 4.850 | 4.650 | 4.740 | 4.740 | 11,118,000 |
| 2025-09-04 | 5.050 | 5.100 | 4.820 | 4.820 | 4.820 | 7,238,800 |
| 2025-09-03 | 5.130 | 5.130 | 4.990 | 5.000 | 5.000 | 3,403,000 |
| 2025-09-02 | 5.090 | 5.230 | 4.960 | 5.060 | 5.060 | 8,533,000 |
| 2025-09-01 | 5.350 | 5.350 | 5.060 | 5.080 | 5.080 | 12,017,000 |
| 2025-08-29 | 5.300 | 5.460 | 5.300 | 5.330 | 5.330 | 6,426,000 |
| 2025-08-28 | 5.590 | 5.620 | 5.270 | 5.360 | 5.360 | 9,361,600 |
| 2025-08-27 | 5.650 | 5.650 | 5.540 | 5.620 | 5.620 | 4,032,600 |
| 2025-08-26 | 5.680 | 5.710 | 5.560 | 5.580 | 5.580 | 5,609,200 |
| 2025-08-25 | 5.620 | 5.720 | 5.480 | 5.660 | 5.660 | 10,898,000 |
| 2025-08-22 | 5.810 | 5.870 | 5.730 | 5.800 | 5.800 | 6,299,000 |
| 2025-08-21 | 5.900 | 5.940 | 5.780 | 5.800 | 5.800 | 5,678,000 |
| 2025-08-20 | 6.030 | 6.030 | 5.760 | 5.820 | 5.820 | 10,360,400 |
| 2025-08-19 | 6.370 | 6.380 | 5.950 | 6.030 | 6.030 | 18,480,200 |
| 2025-08-18 | 5.970 | 6.170 | 5.840 | 6.160 | 6.160 | 21,380,200 |
| 2025-08-15 | 5.660 | 5.970 | 5.640 | 5.910 | 5.910 | 24,453,300 |
| 2025-08-14 | 5.660 | 5.740 | 5.580 | 5.580 | 5.580 | 6,400,800 |
| 2025-08-13 | 5.570 | 5.650 | 5.550 | 5.630 | 5.630 | 7,238,600 |
| 2025-08-12 | 5.640 | 5.670 | 5.550 | 5.560 | 5.560 | 6,411,600 |
| 2025-08-11 | 5.710 | 5.720 | 5.620 | 5.630 | 5.630 | 4,484,400 |
| 2025-08-08 | 5.890 | 5.890 | 5.660 | 5.660 | 5.660 | 8,216,800 |
| 2025-08-07 | 5.790 | 5.840 | 5.690 | 5.820 | 5.820 | 7,853,600 |
| 2025-08-06 | 5.760 | 5.820 | 5.720 | 5.760 | 5.760 | 7,359,200 |
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.