Concord Healthcare Grp Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.615	0.640	0.590	0.600	0.600	135,000
2026-10-22	0.630	0.680	0.630	0.645	0.645	132,200
2026-10-21	0.660	0.680	0.645	0.645	0.645	58,400
2026-10-20	0.725	0.735	0.635	0.645	0.645	925,200
2026-10-16	0.740	0.740	0.685	0.725	0.725	1,000
2026-10-15	0.720	0.720	0.680	0.715	0.715	600
2026-10-14	0.700	0.710	0.680	0.690	0.690	19,400
2026-10-13	0.695	0.700	0.660	0.700	0.700	66,000
2026-10-12	0.710	0.745	0.660	0.695	0.695	1,054,000
2026-10-09	0.705	0.705	0.700	0.705	0.705	147,600
2026-10-08	0.760	0.760	0.700	0.700	0.700	134,600
2026-10-07	0.760	0.760	0.730	0.730	0.730	100,400
2026-10-06	0.765	0.765	0.720	0.720	0.720	111,400
2026-10-05	0.750	0.750	0.740	0.740	0.740	200
2026-10-02	0.710	0.720	0.700	0.700	0.700	14,000
2026-09-30	0.720	0.725	0.705	0.725	0.725	70,800
2026-09-29	0.735	0.735	0.720	0.720	0.720	1,200
2026-09-28	0.705	0.705	0.700	0.705	0.705	26,600
2026-09-25	0.690	0.735	0.690	0.735	0.735	200
2026-09-24	0.735	0.735	0.680	0.735	0.735	1,200
2026-09-23	0.740	0.740	0.680	0.705	0.705	71,800
2026-09-22	0.790	0.790	0.700	0.740	0.740	4,200
2026-09-21	0.740	0.740	0.730	0.740	0.740	81,600
2026-09-18	0.730	0.730	0.700	0.720	0.720	364,800
2026-09-17	0.720	0.730	0.710	0.710	0.710	135,400
2026-09-16	0.710	0.740	0.710	0.730	0.730	76,200
2026-09-15	0.730	0.730	0.710	0.710	0.710	56,800
2026-09-14	0.715	0.770	0.715	0.750	0.750	6,200
2026-09-11	0.735	0.735	0.700	0.730	0.730	240,400
2026-09-10	0.780	0.780	0.710	0.710	0.710	43,600
2026-09-09	0.720	0.780	0.715	0.750	0.750	327,600
2026-09-08	0.770	0.770	0.725	0.740	0.740	188,000
2026-09-07	0.795	0.795	0.740	0.740	0.740	374,000
2026-09-04	0.825	0.830	0.725	0.770	0.770	310,400
2026-09-03	0.825	0.830	0.790	0.815	0.815	178,600
2026-09-02	0.790	0.800	0.785	0.795	0.795	222,600
2026-09-01	0.800	0.835	0.785	0.835	0.835	157,800
2026-08-31	0.820	0.825	0.785	0.810	0.810	68,600
2026-08-28	0.850	0.850	0.820	0.820	0.820	111,000
2026-08-27	0.810	0.850	0.810	0.850	0.850	25,400
2026-08-26	0.845	0.900	0.820	0.850	0.850	45,200
2026-08-25	0.840	0.900	0.840	0.870	0.870	18,400
2026-08-24	0.840	0.880	0.820	0.875	0.875	263,200
2026-08-21	0.810	0.900	0.810	0.885	0.885	70,800
2026-08-20	0.840	0.865	0.840	0.860	0.860	29,200
2026-08-19	0.820	0.855	0.820	0.840	0.840	143,000
2026-08-18	0.860	0.860	0.820	0.830	0.830	203,800
2026-08-17	0.850	0.870	0.850	0.870	0.870	37,800
2026-08-14	0.840	0.855	0.840	0.850	0.850	173,400
2026-08-13	0.850	0.850	0.805	0.850	0.850	733,400
2026-08-12	0.840	0.880	0.815	0.850	0.850	683,400
2026-08-11	0.810	0.825	0.800	0.815	0.815	163,800
2026-08-10	0.810	0.885	0.800	0.800	0.800	409,400
2026-08-07	0.750	0.850	0.750	0.810	0.810	1,241,600
2026-08-06	0.740	0.745	0.715	0.720	0.720	894,400
2026-08-05	0.715	0.715	0.690	0.695	0.695	101,200
2026-08-04	0.710	0.735	0.710	0.715	0.715	199,400
2026-08-03	0.730	0.730	0.695	0.705	0.705	221,800
2026-07-31	0.680	0.720	0.670	0.720	0.720	409,600
2026-07-30	0.690	0.690	0.630	0.630	0.630	280,600

Page 1 of 5 · 245 trading daysOlder →

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.