Concord Healthcare Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 8.290 | 8.290 | 7.660 | 8.240 | 8.240 | 1,906,400 |
| 2025-02-07 | 8.000 | 8.490 | 7.860 | 8.100 | 8.100 | 2,804,000 |
| 2025-02-06 | 7.720 | 7.930 | 7.650 | 7.900 | 7.900 | 978,400 |
| 2025-02-05 | 7.760 | 7.840 | 7.410 | 7.720 | 7.720 | 733,600 |
| 2025-02-04 | 7.750 | 7.750 | 7.570 | 7.720 | 7.720 | 35,800 |
| 2025-02-03 | 7.530 | 7.790 | 7.530 | 7.790 | 7.790 | 1,600 |
| 2025-01-28 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 200 |
| 2025-01-27 | 7.390 | 7.540 | 7.360 | 7.530 | 7.530 | 520,400 |
| 2025-01-24 | 7.300 | 7.490 | 7.280 | 7.340 | 7.340 | 621,800 |
| 2025-01-23 | 7.650 | 7.810 | 7.350 | 7.430 | 7.430 | 866,400 |
| 2025-01-22 | 7.500 | 8.140 | 7.160 | 7.520 | 7.520 | 1,524,800 |
| 2025-01-21 | 7.750 | 7.750 | 7.350 | 7.380 | 7.380 | 854,400 |
| 2025-01-20 | 8.100 | 8.100 | 7.700 | 7.740 | 7.740 | 848,400 |
| 2025-01-17 | 8.010 | 8.500 | 7.890 | 7.920 | 7.920 | 2,957,600 |
| 2025-01-16 | 7.820 | 8.050 | 7.730 | 7.800 | 7.800 | 965,800 |
| 2025-01-15 | 7.960 | 8.050 | 7.710 | 7.730 | 7.730 | 600,800 |
| 2025-01-14 | 7.870 | 8.430 | 7.830 | 7.830 | 7.830 | 1,507,800 |
| 2025-01-13 | 8.210 | 8.230 | 7.070 | 7.600 | 7.600 | 872,600 |
| 2025-01-10 | 8.460 | 8.460 | 8.170 | 8.250 | 8.250 | 1,832,200 |
| 2025-01-09 | 8.600 | 8.900 | 8.380 | 8.460 | 8.460 | 2,503,000 |
| 2025-01-08 | 9.390 | 9.690 | 8.520 | 8.700 | 8.700 | 1,461,800 |
| 2025-01-07 | 10.180 | 10.380 | 9.000 | 9.330 | 9.330 | 3,374,600 |
| 2025-01-06 | 11.260 | 11.500 | 9.960 | 9.980 | 9.980 | 1,827,000 |
| 2025-01-03 | 12.300 | 13.800 | 11.000 | 11.200 | 11.200 | 5,845,000 |
| 2025-01-02 | 10.820 | 14.900 | 10.700 | 12.600 | 12.600 | 6,775,600 |
| 2024-12-31 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 332,600 |
| 2024-12-30 | 12.420 | 12.820 | 11.720 | 11.720 | 11.720 | 221,000 |
| 2024-12-27 | 12.820 | 12.820 | 12.140 | 12.380 | 12.380 | 443,000 |
| 2024-12-24 | 13.040 | 13.140 | 12.800 | 12.800 | 12.800 | 330,800 |
| 2024-12-23 | 13.120 | 13.220 | 12.800 | 13.000 | 13.000 | 340,600 |
| 2024-12-20 | 13.680 | 13.720 | 13.200 | 13.280 | 13.280 | 200,800 |
| 2024-12-19 | 13.620 | 14.100 | 13.540 | 13.620 | 13.620 | 600,200 |
| 2024-12-18 | 14.320 | 14.400 | 13.520 | 14.120 | 14.120 | 822,200 |
| 2024-12-17 | 14.180 | 14.540 | 13.360 | 14.280 | 14.280 | 1,341,200 |
| 2024-12-16 | 13.920 | 14.080 | 13.500 | 13.660 | 13.660 | 206,200 |
| 2024-12-13 | 14.280 | 14.280 | 13.720 | 13.980 | 13.980 | 316,600 |
| 2024-12-12 | 14.140 | 14.180 | 13.720 | 14.180 | 14.180 | 416,000 |
| 2024-12-11 | 13.880 | 14.020 | 13.620 | 13.640 | 13.640 | 353,800 |
| 2024-12-10 | 14.180 | 14.580 | 13.520 | 13.600 | 13.600 | 514,400 |
| 2024-12-09 | 13.620 | 14.760 | 13.500 | 14.180 | 14.180 | 1,532,200 |
| 2024-12-06 | 13.980 | 13.980 | 13.260 | 13.620 | 13.620 | 223,400 |
| 2024-12-05 | 13.700 | 13.800 | 13.120 | 13.600 | 13.600 | 226,400 |
| 2024-12-04 | 13.500 | 13.820 | 13.440 | 13.700 | 13.700 | 441,000 |
| 2024-12-03 | 14.280 | 14.620 | 13.500 | 13.500 | 13.500 | 990,000 |
| 2024-12-02 | 14.640 | 15.540 | 14.540 | 14.540 | 14.540 | 1,164,400 |
| 2024-11-29 | 15.300 | 15.300 | 14.400 | 15.020 | 15.020 | 3,804,401 |
| 2024-11-28 | 15.700 | 15.700 | 14.820 | 14.980 | 14.980 | 5,461,000 |
| 2024-11-27 | 15.180 | 15.640 | 14.020 | 15.640 | 15.640 | 5,705,200 |
| 2024-11-26 | 15.360 | 15.380 | 14.580 | 14.960 | 14.960 | 3,797,200 |
| 2024-11-25 | 15.520 | 15.800 | 14.940 | 15.160 | 15.160 | 3,899,800 |
| 2024-11-22 | 15.000 | 16.300 | 14.640 | 15.320 | 15.320 | 3,365,800 |
| 2024-11-21 | 15.840 | 15.840 | 14.500 | 15.040 | 15.040 | 693,600 |
| 2024-11-20 | 14.980 | 16.400 | 14.800 | 15.320 | 15.320 | 627,200 |
| 2024-11-19 | 15.760 | 15.760 | 14.480 | 14.980 | 14.980 | 562,200 |
| 2024-11-18 | 15.480 | 15.780 | 14.360 | 14.880 | 14.880 | 419,600 |
| 2024-11-15 | 15.940 | 16.100 | 15.400 | 15.480 | 15.480 | 600,600 |
| 2024-11-14 | 17.000 | 17.000 | 15.500 | 15.900 | 15.900 | 865,600 |
| 2024-11-13 | 16.200 | 16.820 | 15.780 | 16.360 | 16.360 | 676,400 |
| 2024-11-12 | 17.080 | 17.720 | 15.600 | 16.200 | 16.200 | 2,525,200 |
| 2024-11-11 | 16.460 | 17.300 | 16.100 | 16.860 | 16.860 | 1,656,200 |
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.