Concord Healthcare Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.680 | 5.770 | 5.640 | 5.750 | 5.750 | 12,465,800 |
| 2025-08-04 | 5.560 | 5.640 | 5.500 | 5.640 | 5.640 | 5,956,000 |
| 2025-08-01 | 5.610 | 5.720 | 5.570 | 5.580 | 5.580 | 12,856,000 |
| 2025-07-31 | 5.870 | 5.920 | 5.550 | 5.570 | 5.570 | 17,353,400 |
| 2025-07-30 | 6.130 | 6.130 | 5.800 | 5.860 | 5.860 | 16,629,400 |
| 2025-07-29 | 6.250 | 6.350 | 6.090 | 6.100 | 6.100 | 11,650,800 |
| 2025-07-28 | 6.210 | 6.580 | 6.200 | 6.380 | 6.380 | 10,231,200 |
| 2025-07-25 | 6.500 | 6.530 | 6.190 | 6.190 | 6.190 | 10,425,800 |
| 2025-07-24 | 6.360 | 6.460 | 6.310 | 6.450 | 6.450 | 7,873,800 |
| 2025-07-23 | 6.330 | 6.420 | 6.220 | 6.310 | 6.310 | 7,257,200 |
| 2025-07-22 | 6.560 | 6.560 | 6.170 | 6.270 | 6.270 | 18,078,400 |
| 2025-07-21 | 6.990 | 6.990 | 6.600 | 6.670 | 6.670 | 10,851,600 |
| 2025-07-18 | 7.100 | 7.150 | 6.890 | 6.970 | 6.970 | 10,137,200 |
| 2025-07-17 | 7.140 | 7.320 | 7.000 | 7.100 | 7.100 | 15,653,600 |
| 2025-07-16 | 6.950 | 7.440 | 6.800 | 7.010 | 7.010 | 42,604,600 |
| 2025-07-15 | 7.080 | 7.490 | 6.590 | 6.840 | 6.840 | 26,838,000 |
| 2025-07-14 | 6.720 | 7.370 | 6.640 | 6.660 | 6.660 | 27,613,000 |
| 2025-07-11 | 6.440 | 6.740 | 6.340 | 6.730 | 6.730 | 26,282,200 |
| 2025-07-10 | 6.110 | 6.640 | 6.090 | 6.410 | 6.410 | 39,800,400 |
| 2025-07-09 | 6.020 | 6.190 | 5.950 | 6.040 | 6.040 | 9,239,600 |
| 2025-07-08 | 6.120 | 6.120 | 5.970 | 6.020 | 6.020 | 4,289,800 |
| 2025-07-07 | 5.890 | 6.150 | 5.890 | 6.080 | 6.080 | 5,820,400 |
| 2025-07-04 | 6.070 | 6.140 | 5.890 | 6.050 | 6.050 | 9,184,800 |
| 2025-07-03 | 6.160 | 6.160 | 5.950 | 5.990 | 5.990 | 7,146,800 |
| 2025-07-02 | 6.060 | 6.660 | 5.970 | 6.120 | 6.120 | 37,722,000 |
| 2025-06-30 | 5.750 | 6.030 | 5.610 | 5.970 | 5.970 | 11,085,800 |
| 2025-06-27 | 5.680 | 5.750 | 5.570 | 5.700 | 5.700 | 7,308,600 |
| 2025-06-26 | 5.840 | 5.840 | 5.510 | 5.600 | 5.600 | 14,765,800 |
| 2025-06-25 | 6.030 | 6.090 | 5.730 | 5.820 | 5.820 | 15,918,800 |
| 2025-06-24 | 6.010 | 6.140 | 5.710 | 5.950 | 5.950 | 19,716,200 |
| 2025-06-23 | 6.120 | 6.190 | 5.600 | 5.930 | 5.930 | 25,856,800 |
| 2025-06-20 | 7.300 | 7.360 | 6.250 | 6.330 | 6.330 | 71,740,500 |
| 2025-06-19 | 7.050 | 7.910 | 6.920 | 7.200 | 7.200 | 46,271,600 |
| 2025-06-18 | 6.690 | 7.790 | 6.510 | 7.000 | 7.000 | 44,563,600 |
| 2025-06-17 | 6.990 | 7.080 | 6.520 | 6.550 | 6.550 | 10,543,800 |
| 2025-06-16 | 6.810 | 6.900 | 6.440 | 6.900 | 6.900 | 10,391,200 |
| 2025-06-13 | 7.340 | 7.470 | 6.650 | 6.800 | 6.800 | 19,060,200 |
| 2025-06-12 | 6.540 | 7.670 | 6.410 | 7.280 | 7.280 | 41,280,600 |
| 2025-06-11 | 6.540 | 6.860 | 6.420 | 6.540 | 6.540 | 12,050,000 |
| 2025-06-10 | 6.090 | 6.590 | 6.040 | 6.540 | 6.540 | 29,057,200 |
| 2025-06-09 | 5.880 | 6.100 | 5.780 | 6.060 | 6.060 | 7,038,000 |
| 2025-06-06 | 6.000 | 6.010 | 5.790 | 5.840 | 5.840 | 7,033,400 |
| 2025-06-05 | 6.300 | 6.330 | 6.000 | 6.010 | 6.010 | 9,517,400 |
| 2025-06-04 | 6.550 | 6.900 | 6.180 | 6.260 | 6.260 | 19,467,000 |
| 2025-06-03 | 6.340 | 6.950 | 6.340 | 6.380 | 6.380 | 19,108,000 |
| 2025-06-02 | 7.090 | 7.090 | 5.250 | 6.150 | 6.150 | 6,170,400 |
| 2025-05-30 | 6.270 | 7.370 | 6.230 | 6.840 | 6.840 | 31,335,500 |
| 2025-05-29 | 6.200 | 6.500 | 6.130 | 6.270 | 6.270 | 15,027,000 |
| 2025-05-28 | 6.300 | 7.340 | 6.300 | 6.700 | 6.700 | 48,036,200 |
| 2025-05-27 | 6.060 | 6.120 | 5.950 | 6.080 | 6.080 | 6,401,200 |
| 2025-05-26 | 6.030 | 6.110 | 5.930 | 6.020 | 6.020 | 5,311,400 |
| 2025-05-23 | 6.050 | 6.120 | 5.970 | 5.970 | 5.970 | 4,510,200 |
| 2025-05-22 | 6.000 | 6.200 | 5.950 | 5.990 | 5.990 | 5,408,400 |
| 2025-05-21 | 6.040 | 6.080 | 5.950 | 5.980 | 5.980 | 2,360,800 |
| 2025-05-20 | 6.140 | 6.200 | 5.960 | 6.040 | 6.040 | 3,521,800 |
| 2025-05-19 | 6.480 | 6.480 | 6.130 | 6.150 | 6.150 | 6,175,000 |
| 2025-05-16 | 6.320 | 6.650 | 6.160 | 6.350 | 6.350 | 5,369,200 |
| 2025-05-15 | 6.350 | 6.470 | 6.280 | 6.380 | 6.380 | 3,878,600 |
| 2025-05-14 | 6.500 | 6.610 | 6.300 | 6.350 | 6.350 | 3,833,600 |
| 2025-05-13 | 6.870 | 6.870 | 6.430 | 6.500 | 6.500 | 3,705,000 |
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.