Hua Medicine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	2.360	2.500	2.280	2.350	2.350	1,706,000
2023-05-23	2.280	2.380	2.280	2.360	2.360	365,500
2023-05-22	2.280	2.370	2.280	2.330	2.330	815,000
2023-05-19	2.350	2.400	2.260	2.320	2.320	2,574,500
2023-05-18	2.430	2.540	2.330	2.400	2.400	1,020,500
2023-05-17	2.560	2.560	2.380	2.410	2.410	1,097,500
2023-05-16	2.470	2.640	2.440	2.530	2.530	1,698,544
2023-05-15	2.630	2.650	2.350	2.470	2.470	6,329,713
2023-05-12	2.720	2.770	2.700	2.760	2.760	342,000
2023-05-11	2.800	2.840	2.710	2.740	2.740	1,014,000
2023-05-10	2.820	2.870	2.740	2.830	2.830	660,220
2023-05-09	2.790	2.870	2.750	2.790	2.790	1,600,000
2023-05-08	2.960	2.960	2.780	2.830	2.830	2,783,480
2023-05-05	2.980	3.040	2.940	2.960	2.960	521,500
2023-05-04	2.980	3.050	2.930	2.980	2.980	978,800
2023-05-03	2.970	3.010	2.860	2.900	2.900	999,000
2023-05-02	2.970	3.090	2.920	2.950	2.950	1,478,000
2023-04-28	3.020	3.120	2.990	3.050	3.050	369,500
2023-04-27	2.980	3.100	2.980	3.010	3.010	485,000
2023-04-26	3.080	3.150	3.030	3.100	3.100	236,500
2023-04-25	3.170	3.170	3.000	3.080	3.080	894,500
2023-04-24	3.230	3.320	3.200	3.200	3.200	297,000
2023-04-21	3.380	3.380	3.220	3.310	3.310	553,500
2023-04-20	3.460	3.460	3.260	3.280	3.280	1,123,000
2023-04-19	3.470	3.490	3.320	3.440	3.440	1,738,000
2023-04-18	3.410	3.500	3.370	3.500	3.500	769,280
2023-04-17	3.530	3.580	3.380	3.390	3.390	1,146,000
2023-04-14	3.500	3.680	3.430	3.550	3.550	1,800,640
2023-04-13	3.520	3.580	3.380	3.500	3.500	2,587,500
2023-04-12	3.730	3.730	3.520	3.560	3.560	1,980,500
2023-04-11	3.950	3.980	3.660	3.660	3.660	1,140,500
2023-04-06	3.780	3.920	3.650	3.850	3.850	2,536,640
2023-04-04	3.570	3.730	3.490	3.680	3.680	1,281,000
2023-04-03	3.650	3.650	3.450	3.560	3.560	1,087,000
2023-03-31	3.590	3.620	3.430	3.620	3.620	1,418,500
2023-03-30	3.330	3.560	3.270	3.520	3.520	2,740,420
2023-03-29	3.300	3.380	3.210	3.350	3.350	1,093,500
2023-03-28	3.220	3.280	3.150	3.200	3.200	750,500
2023-03-27	3.280	3.300	3.150	3.180	3.180	716,000
2023-03-24	3.220	3.350	3.160	3.280	3.280	1,232,780
2023-03-23	3.340	3.350	3.220	3.330	3.330	1,022,780
2023-03-22	3.540	3.550	3.340	3.350	3.350	631,000
2023-03-21	3.440	3.500	3.300	3.500	3.500	1,986,214
2023-03-20	3.580	3.580	3.260	3.320	3.320	1,381,362
2023-03-17	3.650	3.650	3.450	3.570	3.570	1,890,500
2023-03-16	3.580	3.630	3.350	3.400	3.400	2,078,500
2023-03-15	3.520	3.860	3.520	3.650	3.650	1,230,000
2023-03-14	3.660	3.740	3.490	3.520	3.520	913,500
2023-03-13	3.680	3.790	3.520	3.620	3.620	2,246,500
2023-03-10	3.690	3.770	3.560	3.700	3.700	2,838,000
2023-03-09	3.700	3.860	3.700	3.760	3.760	1,154,000
2023-03-08	3.800	3.930	3.750	3.750	3.750	906,500
2023-03-07	3.970	4.010	3.810	3.810	3.810	1,506,000
2023-03-06	4.100	4.110	3.880	4.000	4.000	1,691,000
2023-03-03	4.140	4.180	3.970	4.140	4.140	1,106,500
2023-03-02	4.080	4.210	4.030	4.140	4.140	1,429,500
2023-03-01	4.040	4.270	3.970	4.140	4.140	2,146,500
2023-02-28	4.010	4.090	3.970	4.060	4.060	537,500
2023-02-27	4.000	4.090	3.800	4.020	4.020	717,420
2023-02-24	4.130	4.180	3.990	4.060	4.060	1,024,500

← NewerPage 15 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.