Hua Medicine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.730	1.770	1.700	1.710	1.710	648,000
2023-11-15	1.680	1.730	1.640	1.730	1.730	744,500
2023-11-14	1.630	1.660	1.590	1.610	1.610	486,000
2023-11-13	1.630	1.630	1.550	1.630	1.630	284,000
2023-11-10	1.610	1.700	1.560	1.590	1.590	1,322,500
2023-11-09	1.690	1.750	1.610	1.610	1.610	504,000
2023-11-08	1.680	1.800	1.680	1.690	1.690	696,500
2023-11-07	1.610	1.700	1.610	1.640	1.640	400,500
2023-11-06	1.570	1.690	1.570	1.660	1.660	856,000
2023-11-03	1.580	1.580	1.500	1.550	1.550	90,500
2023-11-02	1.560	1.570	1.460	1.550	1.550	777,500
2023-11-01	1.570	1.590	1.510	1.560	1.560	232,000
2023-10-31	1.600	1.630	1.570	1.570	1.570	300,000
2023-10-30	1.550	1.660	1.550	1.620	1.620	549,000
2023-10-27	1.510	1.570	1.490	1.550	1.550	457,500
2023-10-26	1.530	1.530	1.410	1.510	1.510	565,000
2023-10-25	1.630	1.630	1.460	1.500	1.500	765,000
2023-10-24	1.510	1.600	1.500	1.500	1.500	367,000
2023-10-20	1.560	1.570	1.510	1.510	1.510	339,500
2023-10-19	1.520	1.590	1.520	1.560	1.560	267,500
2023-10-18	1.530	1.570	1.520	1.520	1.520	646,500
2023-10-17	1.600	1.630	1.540	1.570	1.570	130,500
2023-10-16	1.620	1.620	1.520	1.580	1.580	468,000
2023-10-13	1.650	1.650	1.570	1.600	1.600	637,000
2023-10-12	1.620	1.670	1.610	1.650	1.650	345,000
2023-10-11	1.560	1.630	1.540	1.620	1.620	1,550,500
2023-10-10	1.610	1.610	1.520	1.540	1.540	718,500
2023-10-09	1.640	1.640	1.550	1.600	1.600	124,000
2023-10-06	1.510	1.590	1.510	1.530	1.530	1,201,500
2023-10-05	1.670	1.670	1.500	1.520	1.520	2,014,000
2023-10-04	1.640	1.640	1.560	1.560	1.560	1,300,000
2023-10-03	1.700	1.710	1.630	1.660	1.660	1,140,500
2023-09-29	1.700	1.730	1.690	1.700	1.700	384,500
2023-09-28	1.740	1.800	1.690	1.770	1.770	445,000
2023-09-27	1.650	1.760	1.640	1.730	1.730	1,331,500
2023-09-26	1.660	1.670	1.620	1.620	1.620	875,000
2023-09-25	1.590	1.640	1.590	1.620	1.620	1,622,500
2023-09-22	1.610	1.650	1.600	1.620	1.620	1,143,500
2023-09-21	1.580	1.650	1.580	1.610	1.610	1,476,500
2023-09-20	1.630	1.680	1.590	1.600	1.600	3,706,500
2023-09-19	1.670	1.690	1.630	1.660	1.660	1,612,467
2023-09-18	1.640	1.800	1.610	1.670	1.670	2,053,000
2023-09-15	1.790	1.860	1.680	1.680	1.680	31,413,000
2023-09-14	1.790	1.800	1.700	1.750	1.750	1,698,000
2023-09-13	1.870	1.880	1.730	1.770	1.770	2,374,000
2023-09-12	1.800	1.850	1.780	1.850	1.850	1,746,500
2023-09-11	1.660	1.820	1.640	1.780	1.780	2,795,000
2023-09-07	1.590	1.680	1.590	1.630	1.630	2,186,747
2023-09-06	1.700	1.710	1.600	1.620	1.620	3,108,000
2023-09-05	1.770	1.790	1.710	1.720	1.720	3,251,000
2023-09-04	1.680	1.850	1.680	1.800	1.800	5,981,526
2023-09-01	1.690	1.690	1.690	1.690	1.690	0
2023-08-31	1.940	1.970	1.690	1.690	1.690	20,226,026
2023-08-30	2.010	2.010	1.920	1.950	1.950	953,000
2023-08-29	2.050	2.050	1.930	2.000	2.000	1,378,000
2023-08-28	2.100	2.130	1.890	2.050	2.050	2,936,000
2023-08-25	2.500	2.500	1.880	2.040	2.040	9,541,000
2023-08-24	2.750	2.770	2.540	2.650	2.650	4,583,000
2023-08-23	2.350	2.780	2.330	2.770	2.770	4,903,500
2023-08-22	2.230	2.450	2.180	2.440	2.440	3,310,500

← NewerPage 13 of 21 · 1,230 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.