Hua Medicine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	2.040	2.490	2.040	2.280	2.280	5,040,500
2023-08-18	1.990	2.000	1.950	1.990	1.990	1,272,500
2023-08-17	1.920	1.990	1.910	1.990	1.990	863,500
2023-08-16	1.930	2.000	1.930	1.960	1.960	884,500
2023-08-15	1.890	1.970	1.890	1.930	1.930	338,500
2023-08-14	1.910	1.990	1.860	1.920	1.920	1,483,000
2023-08-11	1.960	2.010	1.880	1.970	1.970	942,000
2023-08-10	2.000	2.050	1.940	1.960	1.960	1,055,500
2023-08-09	1.930	2.070	1.930	1.980	1.980	3,776,500
2023-08-08	1.900	1.920	1.830	1.850	1.850	2,392,500
2023-08-07	1.920	1.930	1.780	1.880	1.880	2,557,500
2023-08-04	2.060	2.090	1.910	1.920	1.920	2,233,500
2023-08-03	2.280	2.280	2.050	2.060	2.060	2,821,000
2023-08-02	2.170	2.280	2.100	2.280	2.280	1,114,500
2023-08-01	2.250	2.280	2.140	2.170	2.170	441,500
2023-07-31	2.280	2.300	2.190	2.250	2.250	1,275,500
2023-07-28	1.990	2.240	1.990	2.200	2.200	1,229,500
2023-07-27	1.900	2.030	1.900	2.030	2.030	858,500
2023-07-26	1.990	1.990	1.900	1.900	1.900	637,000
2023-07-25	2.000	2.000	1.920	1.920	1.920	791,000
2023-07-24	2.040	2.040	1.910	1.910	1.910	523,000
2023-07-21	1.930	2.050	1.930	2.040	2.040	474,000
2023-07-20	2.040	2.070	1.980	1.990	1.990	1,519,000
2023-07-19	1.950	2.080	1.950	2.070	2.070	692,000
2023-07-18	1.900	2.020	1.900	2.000	2.000	828,000
2023-07-14	2.120	2.120	1.960	1.970	1.970	1,190,500
2023-07-13	2.070	2.160	2.070	2.120	2.120	1,085,500
2023-07-12	2.050	2.160	2.000	2.090	2.090	2,088,000
2023-07-11	1.930	2.060	1.900	2.050	2.050	1,403,500
2023-07-10	1.930	2.020	1.910	1.930	1.930	1,536,000
2023-07-07	1.920	1.950	1.720	1.860	1.860	2,444,000
2023-07-06	1.920	2.030	1.890	1.910	1.910	2,888,000
2023-07-05	1.840	1.950	1.770	1.880	1.880	1,285,000
2023-07-04	1.730	1.910	1.730	1.850	1.850	1,289,500
2023-07-03	1.690	1.770	1.660	1.740	1.740	783,500
2023-06-30	1.650	1.680	1.620	1.650	1.650	515,500
2023-06-29	1.600	1.650	1.530	1.590	1.590	1,493,000
2023-06-28	1.730	1.730	1.580	1.590	1.590	922,500
2023-06-27	1.730	1.780	1.640	1.660	1.660	2,227,500
2023-06-26	1.550	1.790	1.540	1.780	1.780	3,637,500
2023-06-23	1.650	1.660	1.480	1.490	1.490	2,559,000
2023-06-21	1.780	1.810	1.630	1.640	1.640	3,107,500
2023-06-20	1.830	1.870	1.750	1.780	1.780	2,583,500
2023-06-19	2.000	2.000	1.800	1.830	1.830	2,828,000
2023-06-16	1.950	2.170	1.950	2.000	2.000	2,066,500
2023-06-15	1.780	1.980	1.780	1.960	1.960	1,086,500
2023-06-14	1.830	1.890	1.800	1.820	1.820	716,500
2023-06-13	1.830	1.890	1.750	1.800	1.800	1,011,000
2023-06-12	1.850	1.850	1.760	1.830	1.830	977,500
2023-06-09	1.870	1.890	1.820	1.860	1.860	513,500
2023-06-08	1.850	1.880	1.780	1.820	1.820	2,183,000
2023-06-07	1.900	1.950	1.870	1.900	1.900	894,500
2023-06-06	1.960	1.960	1.870	1.900	1.900	806,000
2023-06-05	2.030	2.100	1.950	1.980	1.980	1,740,500
2023-06-02	2.050	2.100	1.960	2.060	2.060	2,179,000
2023-06-01	1.900	2.060	1.860	2.050	2.050	2,183,500
2023-05-31	2.090	2.120	1.850	1.850	1.850	6,020,006
2023-05-30	2.150	2.190	2.020	2.120	2.120	721,500
2023-05-29	2.250	2.290	2.060	2.090	2.090	1,695,000
2023-05-25	2.320	2.350	2.190	2.240	2.240	1,180,000

← NewerPage 14 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.