Concord Healthcare Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.640 | 6.800 | 6.620 | 6.670 | 6.670 | 2,924,400 |
| 2025-05-09 | 6.970 | 6.970 | 6.540 | 6.610 | 6.610 | 2,464,600 |
| 2025-05-08 | 6.900 | 6.980 | 6.720 | 6.720 | 6.720 | 1,916,600 |
| 2025-05-07 | 7.400 | 7.400 | 6.770 | 6.830 | 6.830 | 2,750,600 |
| 2025-05-06 | 7.020 | 7.210 | 6.710 | 7.080 | 7.080 | 3,978,400 |
| 2025-05-02 | 6.580 | 7.780 | 6.480 | 7.650 | 7.650 | 371,800 |
| 2025-04-30 | 6.590 | 6.830 | 6.420 | 6.590 | 6.590 | 919,800 |
| 2025-04-29 | 6.560 | 6.580 | 6.450 | 6.480 | 6.480 | 480,400 |
| 2025-04-28 | 6.950 | 6.950 | 6.500 | 6.520 | 6.520 | 929,600 |
| 2025-04-25 | 6.950 | 7.210 | 6.810 | 6.860 | 6.860 | 1,454,600 |
| 2025-04-24 | 6.920 | 7.500 | 6.780 | 6.970 | 6.970 | 3,916,800 |
| 2025-04-23 | 7.210 | 7.220 | 6.740 | 6.850 | 6.850 | 2,869,600 |
| 2025-04-22 | 6.330 | 8.960 | 6.310 | 7.080 | 7.080 | 19,494,600 |
| 2025-04-17 | 6.480 | 6.530 | 6.310 | 6.310 | 6.310 | 151,200 |
| 2025-04-16 | 7.150 | 7.150 | 6.050 | 6.440 | 6.440 | 401,800 |
| 2025-04-15 | 6.870 | 7.020 | 6.780 | 6.810 | 6.810 | 537,200 |
| 2025-04-14 | 6.560 | 6.980 | 6.550 | 6.860 | 6.860 | 675,800 |
| 2025-04-11 | 6.660 | 6.670 | 6.470 | 6.550 | 6.550 | 207,200 |
| 2025-04-10 | 6.700 | 6.860 | 6.320 | 6.560 | 6.560 | 673,800 |
| 2025-04-09 | 6.050 | 6.660 | 5.960 | 6.550 | 6.550 | 413,000 |
| 2025-04-08 | 6.000 | 6.480 | 6.000 | 6.250 | 6.250 | 549,600 |
| 2025-04-07 | 6.050 | 6.800 | 5.770 | 5.960 | 5.960 | 908,400 |
| 2025-04-03 | 6.990 | 7.150 | 6.940 | 7.070 | 7.070 | 362,400 |
| 2025-04-02 | 7.190 | 7.220 | 6.910 | 7.000 | 7.000 | 542,400 |
| 2025-04-01 | 6.930 | 7.580 | 6.930 | 7.120 | 7.120 | 881,000 |
| 2025-03-31 | 7.200 | 7.220 | 6.840 | 6.930 | 6.930 | 646,000 |
| 2025-03-28 | 7.220 | 7.250 | 7.050 | 7.230 | 7.230 | 607,000 |
| 2025-03-27 | 7.320 | 7.380 | 7.130 | 7.270 | 7.270 | 995,800 |
| 2025-03-26 | 7.550 | 7.550 | 7.430 | 7.460 | 7.460 | 338,200 |
| 2025-03-25 | 7.580 | 7.580 | 7.410 | 7.490 | 7.490 | 973,800 |
| 2025-03-24 | 7.630 | 7.630 | 7.450 | 7.500 | 7.500 | 1,390,200 |
| 2025-03-21 | 7.780 | 7.840 | 7.410 | 7.490 | 7.490 | 1,030,200 |
| 2025-03-20 | 8.130 | 8.130 | 7.780 | 7.780 | 7.780 | 978,800 |
| 2025-03-19 | 7.750 | 8.340 | 7.750 | 8.050 | 8.050 | 2,646,000 |
| 2025-03-18 | 7.620 | 7.790 | 7.620 | 7.750 | 7.750 | 335,400 |
| 2025-03-17 | 7.880 | 7.920 | 7.660 | 7.740 | 7.740 | 370,000 |
| 2025-03-14 | 7.900 | 7.900 | 7.700 | 7.720 | 7.720 | 316,200 |
| 2025-03-13 | 7.680 | 7.810 | 7.580 | 7.710 | 7.710 | 291,000 |
| 2025-03-12 | 7.800 | 7.950 | 7.690 | 7.760 | 7.760 | 331,600 |
| 2025-03-11 | 7.670 | 7.900 | 7.590 | 7.800 | 7.800 | 277,200 |
| 2025-03-10 | 8.330 | 8.450 | 7.650 | 7.860 | 7.860 | 1,117,200 |
| 2025-03-07 | 7.820 | 7.940 | 7.570 | 7.910 | 7.910 | 884,800 |
| 2025-03-06 | 7.620 | 7.940 | 7.620 | 7.790 | 7.790 | 1,091,600 |
| 2025-03-05 | 7.740 | 7.740 | 7.480 | 7.610 | 7.610 | 606,600 |
| 2025-03-04 | 7.650 | 7.730 | 7.420 | 7.570 | 7.570 | 427,600 |
| 2025-03-03 | 7.890 | 7.890 | 7.520 | 7.650 | 7.650 | 459,800 |
| 2025-02-28 | 8.130 | 8.130 | 7.580 | 7.650 | 7.650 | 1,060,000 |
| 2025-02-27 | 8.210 | 8.380 | 7.930 | 8.210 | 8.210 | 1,123,600 |
| 2025-02-26 | 7.990 | 8.630 | 7.990 | 8.150 | 8.150 | 2,709,000 |
| 2025-02-25 | 8.460 | 8.460 | 7.930 | 7.990 | 7.990 | 1,561,200 |
| 2025-02-24 | 8.420 | 8.930 | 8.120 | 8.560 | 8.560 | 2,129,600 |
| 2025-02-21 | 8.550 | 8.690 | 8.070 | 8.420 | 8.420 | 2,032,600 |
| 2025-02-20 | 7.980 | 8.810 | 7.890 | 8.550 | 8.550 | 3,498,400 |
| 2025-02-19 | 8.000 | 8.040 | 7.700 | 7.980 | 7.980 | 764,000 |
| 2025-02-18 | 8.450 | 8.450 | 7.770 | 7.920 | 7.920 | 907,200 |
| 2025-02-17 | 8.190 | 8.530 | 7.930 | 8.300 | 8.300 | 1,824,000 |
| 2025-02-14 | 7.460 | 8.350 | 7.460 | 8.180 | 8.180 | 2,791,600 |
| 2025-02-13 | 7.600 | 7.840 | 7.450 | 7.460 | 7.460 | 1,380,200 |
| 2025-02-12 | 7.680 | 7.850 | 7.370 | 7.600 | 7.600 | 1,373,200 |
| 2025-02-11 | 8.420 | 8.420 | 7.750 | 7.750 | 7.750 | 1,128,701 |
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.