Hua Medicine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 2.790 | 2.800 | 2.630 | 2.640 | 2.640 | 2,587,500 |
| 2022-11-22 | 3.000 | 3.050 | 2.680 | 2.720 | 2.720 | 3,169,500 |
| 2022-11-21 | 3.020 | 3.030 | 2.930 | 2.970 | 2.970 | 1,052,000 |
| 2022-11-18 | 3.000 | 3.050 | 2.930 | 2.990 | 2.990 | 2,586,497 |
| 2022-11-17 | 3.020 | 3.030 | 2.910 | 3.000 | 3.000 | 3,305,003 |
| 2022-11-16 | 3.150 | 3.190 | 2.950 | 3.000 | 3.000 | 3,069,814 |
| 2022-11-15 | 3.220 | 3.220 | 2.950 | 3.080 | 3.080 | 5,950,332 |
| 2022-11-14 | 2.980 | 3.260 | 2.860 | 3.180 | 3.180 | 5,654,500 |
| 2022-11-11 | 2.980 | 3.050 | 2.870 | 2.880 | 2.880 | 2,226,000 |
| 2022-11-10 | 2.780 | 2.900 | 2.700 | 2.860 | 2.860 | 3,842,500 |
| 2022-11-09 | 2.720 | 2.830 | 2.720 | 2.760 | 2.760 | 1,539,000 |
| 2022-11-08 | 2.840 | 2.840 | 2.720 | 2.770 | 2.770 | 2,594,348 |
| 2022-11-07 | 2.790 | 2.970 | 2.750 | 2.850 | 2.850 | 6,359,000 |
| 2022-11-04 | 2.660 | 2.940 | 2.660 | 2.760 | 2.760 | 7,654,500 |
| 2022-11-03 | 2.630 | 2.780 | 2.440 | 2.550 | 2.550 | 5,736,500 |
| 2022-11-02 | 2.250 | 2.680 | 2.190 | 2.650 | 2.650 | 8,038,500 |
| 2022-11-01 | 2.120 | 2.200 | 2.010 | 2.140 | 2.140 | 1,956,509 |
| 2022-10-31 | 2.080 | 2.240 | 2.050 | 2.120 | 2.120 | 2,227,194 |
| 2022-10-28 | 2.070 | 2.100 | 1.950 | 2.020 | 2.020 | 683,000 |
| 2022-10-27 | 2.180 | 2.180 | 2.020 | 2.070 | 2.070 | 977,500 |
| 2022-10-26 | 2.000 | 2.150 | 1.990 | 2.070 | 2.070 | 1,580,500 |
| 2022-10-25 | 2.180 | 2.180 | 1.850 | 1.960 | 1.960 | 4,809,000 |
| 2022-10-24 | 2.340 | 2.350 | 2.090 | 2.180 | 2.180 | 3,583,500 |
| 2022-10-21 | 2.450 | 2.450 | 2.330 | 2.340 | 2.340 | 798,000 |
| 2022-10-20 | 2.400 | 2.490 | 2.320 | 2.420 | 2.420 | 2,177,500 |
| 2022-10-19 | 2.500 | 2.580 | 2.380 | 2.420 | 2.420 | 3,109,503 |
| 2022-10-18 | 2.430 | 2.550 | 2.360 | 2.430 | 2.430 | 6,871,500 |
| 2022-10-17 | 2.390 | 2.400 | 2.250 | 2.320 | 2.320 | 3,976,003 |
| 2022-10-14 | 2.670 | 2.670 | 2.300 | 2.380 | 2.380 | 8,705,500 |
| 2022-10-13 | 2.350 | 2.930 | 2.330 | 2.680 | 2.680 | 9,780,502 |
| 2022-10-12 | 2.420 | 2.770 | 2.300 | 2.300 | 2.300 | 6,479,000 |
| 2022-10-11 | 3.000 | 3.020 | 2.410 | 2.410 | 2.410 | 10,197,500 |
| 2022-10-10 | 4.530 | 4.900 | 2.820 | 2.990 | 2.990 | 22,897,500 |
| 2022-10-07 | 3.920 | 3.980 | 3.850 | 3.940 | 3.940 | 654,500 |
| 2022-10-06 | 4.000 | 4.010 | 3.900 | 3.950 | 3.950 | 368,000 |
| 2022-10-05 | 3.750 | 4.070 | 3.750 | 3.960 | 3.960 | 651,000 |
| 2022-10-03 | 3.740 | 3.820 | 3.640 | 3.720 | 3.720 | 510,000 |
| 2022-09-30 | 3.740 | 3.780 | 3.630 | 3.660 | 3.660 | 1,400,500 |
| 2022-09-29 | 3.900 | 4.000 | 3.730 | 3.740 | 3.740 | 1,392,000 |
| 2022-09-28 | 3.990 | 3.990 | 3.840 | 3.900 | 3.900 | 775,000 |
| 2022-09-27 | 4.020 | 4.030 | 3.880 | 3.990 | 3.990 | 809,500 |
| 2022-09-26 | 4.030 | 4.100 | 3.910 | 4.020 | 4.020 | 1,660,000 |
| 2022-09-23 | 4.140 | 4.180 | 4.030 | 4.040 | 4.040 | 1,016,500 |
| 2022-09-22 | 4.200 | 4.220 | 4.030 | 4.160 | 4.160 | 1,507,623 |
| 2022-09-21 | 4.110 | 4.320 | 4.080 | 4.300 | 4.300 | 978,000 |
| 2022-09-20 | 4.250 | 4.290 | 4.100 | 4.140 | 4.140 | 831,500 |
| 2022-09-19 | 4.530 | 4.590 | 4.150 | 4.240 | 4.240 | 1,854,000 |
| 2022-09-16 | 4.490 | 4.700 | 4.380 | 4.500 | 4.500 | 4,434,500 |
| 2022-09-15 | 4.060 | 4.710 | 3.930 | 4.490 | 4.490 | 5,744,504 |
| 2022-09-14 | 3.860 | 4.020 | 3.780 | 3.970 | 3.970 | 1,465,500 |
| 2022-09-13 | 3.890 | 3.900 | 3.740 | 3.860 | 3.860 | 602,500 |
| 2022-09-09 | 3.680 | 3.850 | 3.680 | 3.820 | 3.820 | 365,500 |
| 2022-09-08 | 3.660 | 3.740 | 3.580 | 3.690 | 3.690 | 439,500 |
| 2022-09-07 | 3.650 | 3.700 | 3.580 | 3.660 | 3.660 | 249,500 |
| 2022-09-06 | 3.700 | 3.700 | 3.560 | 3.670 | 3.670 | 466,500 |
| 2022-09-05 | 3.780 | 3.810 | 3.700 | 3.700 | 3.700 | 657,500 |
| 2022-09-02 | 3.820 | 3.840 | 3.750 | 3.830 | 3.830 | 176,500 |
| 2022-09-01 | 3.960 | 3.980 | 3.820 | 3.820 | 3.820 | 251,500 |
| 2022-08-31 | 3.790 | 3.960 | 3.730 | 3.960 | 3.960 | 544,000 |
| 2022-08-30 | 3.900 | 3.950 | 3.770 | 3.790 | 3.790 | 244,500 |
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.