Hua Medicine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 3.960 | 3.960 | 3.830 | 3.900 | 3.900 | 719,500 |
| 2022-08-26 | 3.930 | 4.020 | 3.900 | 4.000 | 4.000 | 1,065,000 |
| 2022-08-25 | 4.000 | 4.000 | 3.900 | 3.930 | 3.930 | 493,500 |
| 2022-08-24 | 3.920 | 3.940 | 3.850 | 3.930 | 3.930 | 216,000 |
| 2022-08-23 | 3.940 | 3.940 | 3.830 | 3.920 | 3.920 | 414,500 |
| 2022-08-22 | 4.000 | 4.000 | 3.900 | 3.940 | 3.940 | 347,500 |
| 2022-08-19 | 3.970 | 4.000 | 3.950 | 3.990 | 3.990 | 593,500 |
| 2022-08-18 | 3.980 | 4.000 | 3.890 | 3.970 | 3.970 | 391,500 |
| 2022-08-17 | 3.900 | 4.000 | 3.850 | 4.000 | 4.000 | 1,516,000 |
| 2022-08-16 | 3.960 | 4.040 | 3.890 | 3.950 | 3.950 | 1,229,000 |
| 2022-08-15 | 3.810 | 3.940 | 3.790 | 3.930 | 3.930 | 589,500 |
| 2022-08-12 | 3.990 | 3.990 | 3.740 | 3.810 | 3.810 | 967,000 |
| 2022-08-11 | 4.000 | 4.050 | 3.850 | 3.930 | 3.930 | 1,895,054 |
| 2022-08-10 | 3.880 | 3.940 | 3.690 | 3.940 | 3.940 | 765,500 |
| 2022-08-09 | 3.820 | 3.910 | 3.740 | 3.830 | 3.830 | 306,500 |
| 2022-08-08 | 3.790 | 3.930 | 3.700 | 3.810 | 3.810 | 404,000 |
| 2022-08-05 | 3.650 | 3.820 | 3.650 | 3.790 | 3.790 | 374,500 |
| 2022-08-04 | 3.600 | 3.690 | 3.600 | 3.630 | 3.630 | 143,050 |
| 2022-08-03 | 3.730 | 3.730 | 3.550 | 3.580 | 3.580 | 477,000 |
| 2022-08-02 | 3.810 | 3.810 | 3.510 | 3.600 | 3.600 | 2,312,012 |
| 2022-08-01 | 3.840 | 3.890 | 3.650 | 3.810 | 3.810 | 1,016,998 |
| 2022-07-29 | 3.990 | 4.000 | 3.810 | 3.840 | 3.840 | 1,395,000 |
| 2022-07-28 | 4.000 | 4.090 | 3.880 | 3.990 | 3.990 | 2,478,998 |
| 2022-07-27 | 3.760 | 4.000 | 3.700 | 4.000 | 4.000 | 1,025,500 |
| 2022-07-26 | 3.820 | 3.850 | 3.730 | 3.760 | 3.760 | 522,000 |
| 2022-07-25 | 3.900 | 3.920 | 3.800 | 3.850 | 3.850 | 457,000 |
| 2022-07-22 | 3.910 | 3.980 | 3.900 | 3.980 | 3.980 | 367,000 |
| 2022-07-21 | 4.000 | 4.080 | 3.950 | 3.970 | 3.970 | 1,229,500 |
| 2022-07-20 | 3.980 | 4.020 | 3.900 | 4.010 | 4.010 | 869,000 |
| 2022-07-19 | 3.990 | 4.110 | 3.940 | 4.000 | 4.000 | 2,058,000 |
| 2022-07-18 | 4.000 | 4.030 | 3.780 | 4.000 | 4.000 | 2,860,886 |
| 2022-07-15 | 3.720 | 3.770 | 3.580 | 3.620 | 3.620 | 897,500 |
| 2022-07-14 | 3.660 | 3.760 | 3.610 | 3.720 | 3.720 | 504,998 |
| 2022-07-13 | 3.620 | 3.700 | 3.540 | 3.700 | 3.700 | 340,000 |
| 2022-07-12 | 3.680 | 3.680 | 3.530 | 3.610 | 3.610 | 197,000 |
| 2022-07-11 | 3.610 | 3.750 | 3.600 | 3.680 | 3.680 | 367,500 |
| 2022-07-08 | 3.620 | 3.720 | 3.520 | 3.620 | 3.620 | 1,050,500 |
| 2022-07-07 | 3.700 | 3.700 | 3.580 | 3.640 | 3.640 | 1,020,004 |
| 2022-07-06 | 3.780 | 3.860 | 3.670 | 3.780 | 3.780 | 886,507 |
| 2022-07-05 | 3.780 | 3.810 | 3.690 | 3.690 | 3.690 | 647,008 |
| 2022-07-04 | 3.750 | 3.840 | 3.700 | 3.820 | 3.820 | 570,498 |
| 2022-06-30 | 3.730 | 3.730 | 3.580 | 3.720 | 3.720 | 1,341,500 |
| 2022-06-29 | 3.860 | 3.870 | 3.620 | 3.700 | 3.700 | 888,500 |
| 2022-06-28 | 3.880 | 3.880 | 3.770 | 3.870 | 3.870 | 656,500 |
| 2022-06-27 | 3.980 | 4.010 | 3.840 | 3.840 | 3.840 | 1,718,998 |
| 2022-06-24 | 3.910 | 3.980 | 3.800 | 3.950 | 3.950 | 835,010 |
| 2022-06-23 | 3.770 | 3.960 | 3.760 | 3.910 | 3.910 | 1,096,500 |
| 2022-06-22 | 3.810 | 3.960 | 3.760 | 3.800 | 3.800 | 637,498 |
| 2022-06-21 | 3.750 | 3.860 | 3.750 | 3.810 | 3.810 | 820,500 |
| 2022-06-20 | 3.600 | 3.800 | 3.600 | 3.770 | 3.770 | 367,498 |
| 2022-06-17 | 3.620 | 3.780 | 3.570 | 3.570 | 3.570 | 854,000 |
| 2022-06-16 | 3.800 | 3.800 | 3.630 | 3.720 | 3.720 | 808,000 |
| 2022-06-15 | 3.720 | 3.850 | 3.620 | 3.730 | 3.730 | 1,056,000 |
| 2022-06-14 | 3.710 | 3.870 | 3.610 | 3.710 | 3.710 | 1,212,500 |
| 2022-06-13 | 3.900 | 3.900 | 3.670 | 3.760 | 3.760 | 1,069,000 |
| 2022-06-10 | 3.740 | 3.930 | 3.660 | 3.910 | 3.910 | 891,000 |
| 2022-06-09 | 3.950 | 3.960 | 3.700 | 3.750 | 3.750 | 1,421,000 |
| 2022-06-08 | 3.980 | 4.150 | 3.800 | 3.900 | 3.900 | 1,939,000 |
| 2022-06-07 | 4.000 | 4.030 | 3.890 | 3.940 | 3.940 | 728,500 |
| 2022-06-06 | 4.000 | 4.040 | 3.900 | 3.950 | 3.950 | 817,500 |
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.