Hua Medicine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.550	1.580	1.500	1.580	1.580	476,000
2024-02-14	1.580	1.580	1.470	1.580	1.580	487,500
2024-02-09	1.580	1.580	1.580	1.580	1.580	133,000
2024-02-08	1.570	1.600	1.510	1.530	1.530	1,790,000
2024-02-07	1.680	1.740	1.550	1.600	1.600	1,251,500
2024-02-06	1.630	1.710	1.580	1.680	1.680	646,500
2024-02-05	1.610	1.630	1.540	1.600	1.600	805,000
2024-02-02	1.720	1.730	1.570	1.660	1.660	1,443,000
2024-02-01	1.710	1.760	1.660	1.700	1.700	502,500
2024-01-31	1.740	1.740	1.650	1.710	1.710	729,500
2024-01-30	1.830	1.830	1.700	1.740	1.740	1,197,500
2024-01-29	1.880	1.880	1.780	1.830	1.830	501,500
2024-01-26	1.980	1.980	1.830	1.880	1.880	822,500
2024-01-25	1.980	2.040	1.940	1.990	1.990	452,000
2024-01-24	1.950	2.010	1.920	1.990	1.990	678,000
2024-01-23	1.900	1.980	1.870	1.960	1.960	2,382,500
2024-01-22	1.990	2.030	1.880	1.910	1.910	763,000
2024-01-19	2.100	2.140	2.000	2.030	2.030	312,500
2024-01-18	2.000	2.080	1.970	2.050	2.050	270,000
2024-01-17	2.170	2.170	1.980	2.040	2.040	1,627,500
2024-01-16	2.200	2.200	2.130	2.170	2.170	232,000
2024-01-15	2.220	2.220	2.220	2.220	2.220	266,500
2024-01-12	2.180	2.240	2.170	2.220	2.220	587,500
2024-01-11	2.220	2.280	2.150	2.190	2.190	1,100,000
2024-01-10	2.390	2.390	2.200	2.210	2.210	956,500
2024-01-09	2.270	2.400	2.270	2.300	2.300	1,017,500
2024-01-08	2.430	2.430	2.260	2.270	2.270	1,169,000
2024-01-05	2.440	2.550	2.320	2.360	2.360	2,828,500
2024-01-04	2.300	2.470	2.250	2.450	2.450	3,873,500
2024-01-03	2.050	2.290	2.050	2.260	2.260	3,041,500
2024-01-02	1.970	2.090	1.970	2.050	2.050	1,795,500
2023-12-29	1.920	1.980	1.910	1.970	1.970	869,000
2023-12-28	1.930	2.000	1.900	1.940	1.940	1,263,000
2023-12-27	1.900	1.970	1.880	1.900	1.900	689,000
2023-12-22	1.980	1.990	1.850	1.900	1.900	691,500
2023-12-21	1.820	1.970	1.810	1.930	1.930	1,291,500
2023-12-20	2.010	2.010	1.830	1.830	1.830	2,760,500
2023-12-19	2.010	2.040	1.910	2.000	2.000	2,301,500
2023-12-18	2.100	2.240	1.920	2.000	2.000	3,212,000
2023-12-15	2.150	2.210	1.950	2.030	2.030	5,383,500
2023-12-14	2.280	2.380	2.030	2.150	2.150	5,695,000
2023-12-13	2.620	2.650	2.150	2.200	2.200	7,879,000
2023-12-12	2.380	2.620	2.370	2.600	2.600	4,522,500
2023-12-11	2.210	2.470	2.200	2.360	2.360	3,623,000
2023-12-08	2.170	2.320	2.160	2.250	2.250	2,498,000
2023-12-07	2.130	2.270	1.940	2.160	2.160	3,361,000
2023-12-06	2.100	2.120	2.030	2.100	2.100	901,000
2023-12-05	2.160	2.160	2.060	2.100	2.100	1,309,000
2023-12-04	2.050	2.230	1.980	2.150	2.150	5,460,500
2023-12-01	1.910	2.050	1.860	2.020	2.020	3,844,000
2023-11-30	1.800	1.910	1.780	1.910	1.910	1,094,000
2023-11-29	1.860	1.910	1.740	1.780	1.780	1,892,500
2023-11-28	1.870	1.870	1.820	1.850	1.850	763,000
2023-11-27	1.880	1.890	1.820	1.830	1.830	996,925
2023-11-24	1.880	1.970	1.880	1.930	1.930	2,556,000
2023-11-23	1.920	2.010	1.870	1.920	1.920	2,939,000
2023-11-22	1.930	1.950	1.820	1.870	1.870	1,671,000
2023-11-21	1.980	2.000	1.860	1.950	1.950	2,160,500
2023-11-20	2.050	2.140	1.950	1.980	1.980	6,579,033
2023-11-17	1.800	2.040	1.730	1.880	1.880	5,458,500

← NewerPage 12 of 21 · 1,235 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.