Hua Medicine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.160 | 1.170 | 1.130 | 1.160 | 1.160 | 808,000 |
| 2024-08-09 | 1.160 | 1.160 | 1.120 | 1.160 | 1.160 | 695,000 |
| 2024-08-08 | 1.180 | 1.180 | 1.110 | 1.160 | 1.160 | 2,881,500 |
| 2024-08-07 | 1.170 | 1.250 | 1.160 | 1.190 | 1.190 | 323,500 |
| 2024-08-06 | 1.200 | 1.210 | 1.120 | 1.150 | 1.150 | 822,500 |
| 2024-08-05 | 1.230 | 1.240 | 1.160 | 1.160 | 1.160 | 3,061,500 |
| 2024-08-02 | 1.240 | 1.260 | 1.180 | 1.240 | 1.240 | 1,054,000 |
| 2024-08-01 | 1.280 | 1.300 | 1.240 | 1.240 | 1.240 | 122,000 |
| 2024-07-31 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 94,500 |
| 2024-07-30 | 1.280 | 1.280 | 1.200 | 1.230 | 1.230 | 927,500 |
| 2024-07-29 | 1.300 | 1.320 | 1.260 | 1.280 | 1.280 | 364,000 |
| 2024-07-26 | 1.320 | 1.340 | 1.250 | 1.300 | 1.300 | 215,000 |
| 2024-07-25 | 1.300 | 1.300 | 1.220 | 1.250 | 1.250 | 326,000 |
| 2024-07-24 | 1.320 | 1.320 | 1.230 | 1.310 | 1.310 | 324,000 |
| 2024-07-23 | 1.300 | 1.350 | 1.290 | 1.310 | 1.310 | 601,000 |
| 2024-07-22 | 1.210 | 1.400 | 1.210 | 1.330 | 1.330 | 1,351,500 |
| 2024-07-19 | 1.450 | 1.450 | 1.160 | 1.210 | 1.210 | 13,045,500 |
| 2024-07-18 | 1.470 | 1.470 | 1.400 | 1.450 | 1.450 | 2,509,500 |
| 2024-07-17 | 1.490 | 1.510 | 1.400 | 1.470 | 1.470 | 2,404,500 |
| 2024-07-16 | 1.460 | 1.510 | 1.450 | 1.480 | 1.480 | 214,000 |
| 2024-07-15 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 3,500 |
| 2024-07-12 | 1.500 | 1.530 | 1.480 | 1.490 | 1.490 | 235,000 |
| 2024-07-11 | 1.550 | 1.550 | 1.470 | 1.470 | 1.470 | 1,403,000 |
| 2024-07-10 | 1.500 | 1.530 | 1.460 | 1.500 | 1.500 | 482,500 |
| 2024-07-09 | 1.460 | 1.500 | 1.440 | 1.500 | 1.500 | 683,000 |
| 2024-07-08 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 744,500 |
| 2024-07-05 | 1.470 | 1.530 | 1.450 | 1.500 | 1.500 | 365,000 |
| 2024-07-04 | 1.490 | 1.500 | 1.470 | 1.500 | 1.500 | 447,000 |
| 2024-07-03 | 1.490 | 1.510 | 1.460 | 1.510 | 1.510 | 689,500 |
| 2024-07-02 | 1.540 | 1.540 | 1.460 | 1.510 | 1.510 | 1,097,000 |
| 2024-06-28 | 1.500 | 1.540 | 1.470 | 1.540 | 1.540 | 134,000 |
| 2024-06-27 | 1.530 | 1.530 | 1.480 | 1.480 | 1.480 | 227,000 |
| 2024-06-26 | 1.570 | 1.570 | 1.500 | 1.530 | 1.530 | 843,500 |
| 2024-06-25 | 1.580 | 1.580 | 1.530 | 1.580 | 1.580 | 236,500 |
| 2024-06-24 | 1.630 | 1.630 | 1.520 | 1.590 | 1.590 | 1,602,500 |
| 2024-06-21 | 1.600 | 1.630 | 1.560 | 1.630 | 1.630 | 392,500 |
| 2024-06-20 | 1.630 | 1.660 | 1.570 | 1.610 | 1.610 | 559,500 |
| 2024-06-19 | 1.790 | 1.790 | 1.640 | 1.660 | 1.660 | 1,106,500 |
| 2024-06-18 | 1.700 | 1.820 | 1.670 | 1.740 | 1.740 | 2,426,500 |
| 2024-06-17 | 1.540 | 1.720 | 1.540 | 1.720 | 1.720 | 3,200,500 |
| 2024-06-14 | 1.500 | 1.580 | 1.470 | 1.580 | 1.580 | 1,093,266 |
| 2024-06-13 | 1.500 | 1.520 | 1.450 | 1.500 | 1.500 | 1,157,000 |
| 2024-06-12 | 1.490 | 1.510 | 1.450 | 1.490 | 1.490 | 274,000 |
| 2024-06-11 | 1.470 | 1.510 | 1.430 | 1.510 | 1.510 | 807,934 |
| 2024-06-07 | 1.460 | 1.500 | 1.460 | 1.490 | 1.490 | 385,000 |
| 2024-06-06 | 1.510 | 1.520 | 1.450 | 1.460 | 1.460 | 1,456,500 |
| 2024-06-05 | 1.520 | 1.530 | 1.490 | 1.510 | 1.510 | 419,500 |
| 2024-06-04 | 1.560 | 1.560 | 1.480 | 1.530 | 1.530 | 567,500 |
| 2024-06-03 | 1.550 | 1.550 | 1.500 | 1.510 | 1.510 | 329,000 |
| 2024-05-31 | 1.470 | 1.520 | 1.460 | 1.490 | 1.490 | 619,000 |
| 2024-05-30 | 1.450 | 1.490 | 1.440 | 1.480 | 1.480 | 485,500 |
| 2024-05-29 | 1.490 | 1.510 | 1.450 | 1.490 | 1.490 | 254,000 |
| 2024-05-28 | 1.470 | 1.490 | 1.430 | 1.490 | 1.490 | 1,013,500 |
| 2024-05-27 | 1.540 | 1.540 | 1.420 | 1.450 | 1.450 | 2,279,500 |
| 2024-05-24 | 1.570 | 1.570 | 1.500 | 1.560 | 1.560 | 1,371,000 |
| 2024-05-23 | 1.610 | 1.620 | 1.500 | 1.580 | 1.580 | 1,027,500 |
| 2024-05-22 | 1.570 | 1.600 | 1.550 | 1.580 | 1.580 | 569,500 |
| 2024-05-21 | 1.610 | 1.610 | 1.500 | 1.580 | 1.580 | 1,016,000 |
| 2024-05-20 | 1.530 | 1.620 | 1.530 | 1.610 | 1.610 | 975,500 |
| 2024-05-17 | 1.560 | 1.630 | 1.520 | 1.570 | 1.570 | 1,449,783 |
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.