Hua Medicine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 4.190 | 4.220 | 4.050 | 4.140 | 4.140 | 673,000 |
| 2023-02-22 | 4.020 | 4.200 | 4.020 | 4.150 | 4.150 | 1,852,000 |
| 2023-02-21 | 4.330 | 4.330 | 4.050 | 4.150 | 4.150 | 1,892,000 |
| 2023-02-20 | 4.300 | 4.450 | 4.220 | 4.300 | 4.300 | 2,041,000 |
| 2023-02-17 | 4.370 | 4.570 | 4.280 | 4.310 | 4.310 | 1,529,500 |
| 2023-02-16 | 4.340 | 4.490 | 4.110 | 4.370 | 4.370 | 4,594,500 |
| 2023-02-15 | 4.300 | 4.300 | 4.060 | 4.180 | 4.180 | 2,197,000 |
| 2023-02-14 | 4.460 | 4.460 | 4.240 | 4.270 | 4.270 | 2,650,000 |
| 2023-02-13 | 4.400 | 4.520 | 4.370 | 4.490 | 4.490 | 2,038,770 |
| 2023-02-10 | 4.740 | 4.740 | 4.450 | 4.510 | 4.510 | 4,217,500 |
| 2023-02-09 | 4.710 | 4.780 | 4.640 | 4.740 | 4.740 | 2,607,500 |
| 2023-02-08 | 4.760 | 4.930 | 4.620 | 4.750 | 4.750 | 2,600,000 |
| 2023-02-07 | 4.720 | 4.800 | 4.600 | 4.750 | 4.750 | 2,855,500 |
| 2023-02-06 | 4.940 | 4.940 | 4.550 | 4.600 | 4.600 | 5,282,500 |
| 2023-02-03 | 4.950 | 5.020 | 4.700 | 4.940 | 4.940 | 5,162,500 |
| 2023-02-02 | 4.790 | 4.970 | 4.690 | 4.830 | 4.830 | 7,822,000 |
| 2023-02-01 | 4.510 | 4.770 | 4.470 | 4.690 | 4.690 | 4,199,500 |
| 2023-01-31 | 4.450 | 4.630 | 4.400 | 4.510 | 4.510 | 2,658,000 |
| 2023-01-30 | 4.560 | 4.720 | 4.410 | 4.500 | 4.500 | 3,176,398 |
| 2023-01-27 | 4.700 | 4.840 | 4.560 | 4.570 | 4.570 | 3,127,000 |
| 2023-01-26 | 4.480 | 4.750 | 4.440 | 4.680 | 4.680 | 2,347,500 |
| 2023-01-20 | 4.350 | 4.480 | 4.230 | 4.480 | 4.480 | 3,545,000 |
| 2023-01-19 | 4.440 | 4.550 | 4.260 | 4.300 | 4.300 | 3,471,830 |
| 2023-01-18 | 4.380 | 4.550 | 4.260 | 4.530 | 4.530 | 6,578,905 |
| 2023-01-17 | 4.720 | 4.720 | 4.280 | 4.420 | 4.420 | 5,695,500 |
| 2023-01-16 | 4.160 | 4.760 | 4.160 | 4.600 | 4.600 | 17,917,000 |
| 2023-01-13 | 3.920 | 4.210 | 3.900 | 4.160 | 4.160 | 5,241,000 |
| 2023-01-12 | 4.090 | 4.090 | 3.810 | 3.850 | 3.850 | 3,055,500 |
| 2023-01-11 | 4.220 | 4.470 | 3.980 | 4.080 | 4.080 | 10,306,000 |
| 2023-01-10 | 4.020 | 4.220 | 4.020 | 4.220 | 4.220 | 1,526,000 |
| 2023-01-09 | 4.160 | 4.220 | 4.100 | 4.130 | 4.130 | 918,000 |
| 2023-01-06 | 3.890 | 4.250 | 3.890 | 4.160 | 4.160 | 3,878,500 |
| 2023-01-05 | 3.760 | 4.050 | 3.720 | 4.000 | 4.000 | 4,264,870 |
| 2023-01-04 | 3.700 | 3.750 | 3.650 | 3.720 | 3.720 | 1,926,500 |
| 2023-01-03 | 3.650 | 3.790 | 3.650 | 3.700 | 3.700 | 1,237,500 |
| 2022-12-30 | 3.770 | 3.770 | 3.620 | 3.740 | 3.740 | 760,000 |
| 2022-12-29 | 3.670 | 3.750 | 3.670 | 3.690 | 3.690 | 506,500 |
| 2022-12-28 | 3.730 | 3.730 | 3.520 | 3.660 | 3.660 | 2,665,500 |
| 2022-12-23 | 3.750 | 3.830 | 3.700 | 3.720 | 3.720 | 1,108,500 |
| 2022-12-22 | 3.970 | 3.970 | 3.780 | 3.790 | 3.790 | 1,395,500 |
| 2022-12-21 | 3.780 | 3.960 | 3.770 | 3.850 | 3.850 | 2,034,000 |
| 2022-12-20 | 3.910 | 3.910 | 3.630 | 3.730 | 3.730 | 1,832,500 |
| 2022-12-19 | 3.880 | 3.940 | 3.740 | 3.880 | 3.880 | 1,513,500 |
| 2022-12-16 | 3.920 | 3.990 | 3.800 | 3.870 | 3.870 | 1,246,000 |
| 2022-12-15 | 3.970 | 3.990 | 3.900 | 3.960 | 3.960 | 856,000 |
| 2022-12-14 | 3.910 | 4.070 | 3.910 | 4.000 | 4.000 | 1,883,000 |
| 2022-12-13 | 3.870 | 4.070 | 3.820 | 3.950 | 3.950 | 2,953,000 |
| 2022-12-12 | 4.110 | 4.170 | 3.780 | 3.840 | 3.840 | 5,599,000 |
| 2022-12-09 | 3.970 | 4.020 | 3.840 | 4.000 | 4.000 | 2,591,500 |
| 2022-12-08 | 3.710 | 4.020 | 3.710 | 3.970 | 3.970 | 5,228,000 |
| 2022-12-07 | 3.890 | 3.950 | 3.680 | 3.690 | 3.690 | 7,134,056 |
| 2022-12-06 | 3.960 | 4.040 | 3.800 | 3.890 | 3.890 | 4,317,026 |
| 2022-12-05 | 4.040 | 4.180 | 3.910 | 3.920 | 3.920 | 6,613,840 |
| 2022-12-02 | 3.530 | 3.920 | 3.530 | 3.900 | 3.900 | 4,039,340 |
| 2022-12-01 | 3.560 | 3.650 | 3.440 | 3.470 | 3.470 | 4,499,500 |
| 2022-11-30 | 3.690 | 3.690 | 3.410 | 3.410 | 3.410 | 4,324,000 |
| 2022-11-29 | 3.300 | 3.680 | 3.260 | 3.620 | 3.620 | 5,764,000 |
| 2022-11-28 | 2.960 | 3.290 | 2.880 | 3.240 | 3.240 | 6,974,920 |
| 2022-11-25 | 2.780 | 3.030 | 2.690 | 3.000 | 3.000 | 5,541,775 |
| 2022-11-24 | 2.690 | 2.800 | 2.690 | 2.740 | 2.740 | 1,790,000 |
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.