Hua Medicine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.530 | 1.560 | 1.460 | 1.560 | 1.560 | 2,187,000 |
| 2024-05-14 | 1.520 | 1.570 | 1.480 | 1.530 | 1.530 | 1,776,500 |
| 2024-05-13 | 1.520 | 1.530 | 1.450 | 1.520 | 1.520 | 1,299,500 |
| 2024-05-10 | 1.560 | 1.590 | 1.470 | 1.520 | 1.520 | 2,861,000 |
| 2024-05-09 | 1.560 | 1.600 | 1.550 | 1.570 | 1.570 | 1,377,928 |
| 2024-05-08 | 1.590 | 1.600 | 1.550 | 1.560 | 1.560 | 831,000 |
| 2024-05-07 | 1.590 | 1.620 | 1.560 | 1.600 | 1.600 | 615,000 |
| 2024-05-06 | 1.590 | 1.620 | 1.550 | 1.610 | 1.610 | 590,000 |
| 2024-05-03 | 1.600 | 1.640 | 1.550 | 1.590 | 1.590 | 294,000 |
| 2024-05-02 | 1.640 | 1.660 | 1.570 | 1.610 | 1.610 | 278,000 |
| 2024-04-30 | 1.640 | 1.650 | 1.590 | 1.590 | 1.590 | 446,000 |
| 2024-04-29 | 1.660 | 1.690 | 1.620 | 1.640 | 1.640 | 922,500 |
| 2024-04-26 | 1.590 | 1.680 | 1.590 | 1.620 | 1.620 | 1,256,217 |
| 2024-04-25 | 1.590 | 1.620 | 1.580 | 1.590 | 1.590 | 147,000 |
| 2024-04-24 | 1.590 | 1.610 | 1.570 | 1.590 | 1.590 | 1,242,500 |
| 2024-04-23 | 1.600 | 1.620 | 1.540 | 1.590 | 1.590 | 206,000 |
| 2024-04-22 | 1.490 | 1.590 | 1.480 | 1.590 | 1.590 | 526,500 |
| 2024-04-19 | 1.520 | 1.570 | 1.500 | 1.500 | 1.500 | 1,005,000 |
| 2024-04-18 | 1.490 | 1.560 | 1.490 | 1.510 | 1.510 | 1,266,147 |
| 2024-04-17 | 1.500 | 1.550 | 1.440 | 1.510 | 1.510 | 1,207,500 |
| 2024-04-16 | 1.510 | 1.520 | 1.420 | 1.490 | 1.490 | 756,500 |
| 2024-04-15 | 1.540 | 1.540 | 1.510 | 1.530 | 1.530 | 503,500 |
| 2024-04-12 | 1.660 | 1.660 | 1.530 | 1.570 | 1.570 | 1,748,500 |
| 2024-04-11 | 1.600 | 1.730 | 1.600 | 1.660 | 1.660 | 2,016,500 |
| 2024-04-10 | 1.480 | 1.660 | 1.480 | 1.620 | 1.620 | 2,421,000 |
| 2024-04-09 | 1.430 | 1.480 | 1.370 | 1.470 | 1.470 | 851,500 |
| 2024-04-08 | 1.300 | 1.450 | 1.300 | 1.420 | 1.420 | 850,000 |
| 2024-04-05 | 1.370 | 1.370 | 1.290 | 1.300 | 1.300 | 1,249,500 |
| 2024-04-03 | 1.450 | 1.450 | 1.350 | 1.370 | 1.370 | 1,117,500 |
| 2024-04-02 | 1.470 | 1.470 | 1.290 | 1.450 | 1.450 | 5,004,000 |
| 2024-03-28 | 1.500 | 1.520 | 1.410 | 1.470 | 1.470 | 1,031,500 |
| 2024-03-27 | 1.530 | 1.570 | 1.460 | 1.490 | 1.490 | 905,000 |
| 2024-03-26 | 1.530 | 1.540 | 1.500 | 1.530 | 1.530 | 333,000 |
| 2024-03-25 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 20,500 |
| 2024-03-22 | 1.540 | 1.600 | 1.520 | 1.580 | 1.580 | 1,004,000 |
| 2024-03-21 | 1.550 | 1.590 | 1.510 | 1.580 | 1.580 | 447,500 |
| 2024-03-20 | 1.560 | 1.560 | 1.500 | 1.550 | 1.550 | 583,500 |
| 2024-03-19 | 1.500 | 1.600 | 1.490 | 1.560 | 1.560 | 1,128,500 |
| 2024-03-18 | 1.550 | 1.560 | 1.510 | 1.510 | 1.510 | 1,132,346 |
| 2024-03-15 | 1.550 | 1.560 | 1.520 | 1.550 | 1.550 | 1,008,500 |
| 2024-03-14 | 1.580 | 1.600 | 1.540 | 1.570 | 1.570 | 1,283,000 |
| 2024-03-13 | 1.590 | 1.600 | 1.550 | 1.580 | 1.580 | 682,500 |
| 2024-03-12 | 1.570 | 1.630 | 1.570 | 1.620 | 1.620 | 909,500 |
| 2024-03-11 | 1.550 | 1.610 | 1.520 | 1.570 | 1.570 | 886,000 |
| 2024-03-08 | 1.570 | 1.600 | 1.550 | 1.550 | 1.550 | 1,183,500 |
| 2024-03-07 | 1.560 | 1.590 | 1.500 | 1.550 | 1.550 | 1,474,500 |
| 2024-03-06 | 1.590 | 1.620 | 1.560 | 1.580 | 1.580 | 730,000 |
| 2024-03-05 | 1.560 | 1.620 | 1.530 | 1.580 | 1.580 | 716,500 |
| 2024-03-04 | 1.590 | 1.600 | 1.540 | 1.590 | 1.590 | 827,000 |
| 2024-03-01 | 1.650 | 1.650 | 1.540 | 1.600 | 1.600 | 3,473,000 |
| 2024-02-29 | 1.610 | 1.650 | 1.540 | 1.570 | 1.570 | 411,500 |
| 2024-02-28 | 1.660 | 1.730 | 1.600 | 1.640 | 1.640 | 532,000 |
| 2024-02-27 | 1.580 | 1.640 | 1.560 | 1.640 | 1.640 | 389,500 |
| 2024-02-26 | 1.600 | 1.620 | 1.550 | 1.600 | 1.600 | 1,292,500 |
| 2024-02-23 | 1.620 | 1.650 | 1.610 | 1.620 | 1.620 | 409,500 |
| 2024-02-22 | 1.570 | 1.640 | 1.510 | 1.610 | 1.610 | 582,500 |
| 2024-02-21 | 1.480 | 1.550 | 1.470 | 1.540 | 1.540 | 1,091,500 |
| 2024-02-20 | 1.600 | 1.600 | 1.450 | 1.490 | 1.490 | 2,447,500 |
| 2024-02-19 | 1.700 | 1.700 | 1.510 | 1.600 | 1.600 | 1,832,500 |
| 2024-02-16 | 1.580 | 1.750 | 1.540 | 1.700 | 1.700 | 1,519,000 |
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.