Concord Healthcare Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 16.440 | 17.700 | 15.280 | 16.140 | 16.140 | 3,399,600 |
| 2024-11-07 | 15.900 | 15.900 | 15.080 | 15.580 | 15.580 | 1,300,000 |
| 2024-11-06 | 16.280 | 16.900 | 15.180 | 15.440 | 15.440 | 1,597,600 |
| 2024-11-05 | 16.500 | 16.500 | 15.480 | 16.140 | 16.140 | 1,752,800 |
| 2024-11-04 | 17.940 | 17.940 | 16.100 | 16.220 | 16.220 | 1,533,800 |
| 2024-11-01 | 16.580 | 18.580 | 16.160 | 17.200 | 17.200 | 4,685,800 |
| 2024-10-31 | 16.500 | 16.500 | 15.600 | 16.400 | 16.400 | 2,241,400 |
| 2024-10-30 | 16.320 | 17.180 | 15.120 | 16.040 | 16.040 | 2,833,200 |
| 2024-10-29 | 15.180 | 17.660 | 14.580 | 15.840 | 15.840 | 7,632,400 |
| 2024-10-28 | 15.800 | 16.040 | 14.380 | 14.940 | 14.940 | 3,859,200 |
| 2024-10-25 | 18.800 | 22.950 | 15.440 | 15.720 | 15.720 | 14,025,000 |
| 2024-10-24 | 14.460 | 22.950 | 14.000 | 19.100 | 19.100 | 10,486,800 |
| 2024-10-23 | 14.400 | 14.400 | 14.000 | 14.100 | 14.100 | 256,000 |
| 2024-10-22 | 14.260 | 14.280 | 13.860 | 14.120 | 14.120 | 267,200 |
| 2024-10-21 | 14.900 | 14.900 | 13.820 | 14.000 | 14.000 | 418,000 |
| 2024-10-18 | 14.580 | 14.640 | 14.000 | 14.260 | 14.260 | 307,400 |
| 2024-10-17 | 14.380 | 14.580 | 13.820 | 14.040 | 14.040 | 301,200 |
| 2024-10-16 | 14.280 | 14.800 | 13.840 | 13.920 | 13.920 | 391,800 |
| 2024-10-15 | 15.060 | 15.060 | 13.780 | 14.280 | 14.280 | 674,800 |
| 2024-10-14 | 16.840 | 16.840 | 13.580 | 14.280 | 14.280 | 959,600 |
| 2024-10-10 | 18.920 | 18.920 | 15.020 | 16.360 | 16.360 | 1,364,800 |
| 2024-10-09 | 20.100 | 24.500 | 17.780 | 18.000 | 18.000 | 4,357,400 |
| 2024-10-08 | 17.400 | 26.150 | 16.480 | 19.100 | 19.100 | 3,464,200 |
| 2024-10-07 | 17.180 | 17.280 | 15.940 | 17.280 | 17.280 | 193,000 |
| 2024-10-04 | 13.020 | 17.440 | 13.020 | 17.180 | 17.180 | 182,600 |
| 2024-10-03 | 15.420 | 16.000 | 13.000 | 15.200 | 15.200 | 68,400 |
| 2024-10-02 | 17.500 | 17.500 | 14.540 | 15.420 | 15.420 | 200,400 |
| 2024-09-30 | 17.140 | 17.540 | 15.600 | 17.300 | 17.300 | 980,200 |
| 2024-09-27 | 17.200 | 19.000 | 16.560 | 17.140 | 17.140 | 647,900 |
| 2024-09-26 | 16.720 | 17.240 | 16.560 | 17.200 | 17.200 | 281,400 |
| 2024-09-25 | 16.600 | 17.000 | 16.460 | 16.720 | 16.720 | 66,600 |
| 2024-09-24 | 17.560 | 17.800 | 16.460 | 16.720 | 16.720 | 246,600 |
| 2024-09-23 | 18.200 | 18.200 | 16.560 | 17.560 | 17.560 | 56,000 |
| 2024-09-20 | 18.620 | 18.620 | 17.400 | 17.980 | 17.980 | 270,400 |
| 2024-09-19 | 19.260 | 19.260 | 16.380 | 17.980 | 17.980 | 152,000 |
| 2024-09-17 | 19.000 | 19.440 | 18.420 | 18.420 | 18.420 | 109,000 |
| 2024-09-16 | 18.440 | 18.780 | 17.700 | 18.580 | 18.580 | 343,800 |
| 2024-09-13 | 18.700 | 18.900 | 17.240 | 17.560 | 17.560 | 84,800 |
| 2024-09-12 | 22.500 | 23.600 | 17.700 | 18.740 | 18.740 | 370,000 |
| 2024-09-11 | 25.750 | 25.750 | 20.850 | 22.650 | 22.650 | 139,200 |
| 2024-09-10 | 27.350 | 28.950 | 24.600 | 25.750 | 25.750 | 492,800 |
| 2024-09-09 | 28.500 | 29.000 | 26.800 | 26.800 | 26.800 | 155,600 |
| 2024-09-05 | 28.450 | 28.800 | 27.300 | 28.400 | 28.400 | 175,800 |
| 2024-09-04 | 27.500 | 28.450 | 26.650 | 28.450 | 28.450 | 137,600 |
| 2024-09-03 | 26.950 | 27.800 | 26.150 | 27.500 | 27.500 | 134,400 |
| 2024-09-02 | 26.750 | 27.150 | 26.000 | 26.950 | 26.950 | 69,600 |
| 2024-08-30 | 26.900 | 27.600 | 25.900 | 27.000 | 27.000 | 134,600 |
| 2024-08-29 | 26.900 | 27.700 | 26.900 | 27.200 | 27.200 | 199,000 |
| 2024-08-28 | 26.900 | 27.600 | 26.250 | 27.200 | 27.200 | 113,400 |
| 2024-08-27 | 26.900 | 28.300 | 26.900 | 27.250 | 27.250 | 166,000 |
| 2024-08-26 | 28.000 | 29.000 | 26.050 | 27.250 | 27.250 | 155,800 |
| 2024-08-23 | 29.900 | 29.900 | 25.800 | 27.500 | 27.500 | 71,000 |
| 2024-08-22 | 30.050 | 31.800 | 27.250 | 28.700 | 28.700 | 191,200 |
| 2024-08-21 | 31.500 | 33.500 | 30.200 | 31.150 | 31.150 | 897,400 |
| 2024-08-20 | 32.000 | 33.200 | 30.850 | 32.250 | 32.250 | 185,200 |
| 2024-08-19 | 34.000 | 34.000 | 29.300 | 33.250 | 33.250 | 142,400 |
| 2024-08-16 | 33.600 | 34.200 | 31.650 | 33.950 | 33.950 | 100,000 |
| 2024-08-15 | 33.600 | 35.100 | 33.250 | 34.800 | 34.800 | 144,200 |
| 2024-08-14 | 34.500 | 36.500 | 33.800 | 34.150 | 34.150 | 77,800 |
| 2024-08-13 | 36.300 | 36.300 | 34.800 | 35.000 | 35.000 | 125,400 |
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.