Hua Medicine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 4.000 | 4.040 | 3.900 | 3.950 | 3.950 | 817,500 |
| 2022-06-02 | 3.940 | 4.050 | 3.910 | 4.020 | 4.020 | 858,000 |
| 2022-06-01 | 4.000 | 4.000 | 3.910 | 3.940 | 3.940 | 335,500 |
| 2022-05-31 | 3.900 | 3.990 | 3.820 | 3.910 | 3.910 | 629,500 |
| 2022-05-30 | 3.880 | 3.990 | 3.800 | 3.900 | 3.900 | 418,500 |
| 2022-05-27 | 4.000 | 4.000 | 3.800 | 3.900 | 3.900 | 886,000 |
| 2022-05-26 | 3.990 | 3.990 | 3.830 | 3.970 | 3.970 | 298,500 |
| 2022-05-25 | 3.880 | 4.010 | 3.820 | 3.990 | 3.990 | 931,500 |
| 2022-05-24 | 4.230 | 4.230 | 3.710 | 3.880 | 3.880 | 1,905,000 |
| 2022-05-23 | 4.050 | 4.310 | 4.050 | 4.230 | 4.230 | 2,786,500 |
| 2022-05-20 | 3.700 | 4.080 | 3.700 | 4.050 | 4.050 | 3,556,000 |
| 2022-05-19 | 3.650 | 3.800 | 3.630 | 3.700 | 3.700 | 578,500 |
| 2022-05-18 | 3.890 | 3.890 | 3.680 | 3.800 | 3.800 | 916,500 |
| 2022-05-17 | 3.710 | 3.900 | 3.530 | 3.830 | 3.830 | 2,160,000 |
| 2022-05-16 | 3.690 | 3.750 | 3.390 | 3.570 | 3.570 | 2,386,000 |
| 2022-05-13 | 3.350 | 3.700 | 3.290 | 3.640 | 3.640 | 1,558,000 |
| 2022-05-12 | 3.050 | 3.340 | 3.030 | 3.240 | 3.240 | 962,870 |
| 2022-05-11 | 2.700 | 3.000 | 2.700 | 2.960 | 2.960 | 980,000 |
| 2022-05-10 | 2.960 | 2.960 | 2.730 | 2.800 | 2.800 | 1,432,500 |
| 2022-05-06 | 2.940 | 3.000 | 2.870 | 2.950 | 2.950 | 892,000 |
| 2022-05-05 | 3.080 | 3.120 | 2.980 | 3.040 | 3.040 | 329,000 |
| 2022-05-04 | 3.200 | 3.200 | 2.910 | 3.030 | 3.030 | 973,000 |
| 2022-05-03 | 3.150 | 3.150 | 3.070 | 3.110 | 3.110 | 392,500 |
| 2022-04-29 | 3.090 | 3.130 | 2.970 | 3.130 | 3.130 | 1,275,000 |
| 2022-04-28 | 3.170 | 3.170 | 2.990 | 3.120 | 3.120 | 881,500 |
| 2022-04-27 | 3.130 | 3.160 | 3.060 | 3.070 | 3.070 | 1,872,500 |
| 2022-04-26 | 3.360 | 3.360 | 3.120 | 3.160 | 3.160 | 525,000 |
| 2022-04-25 | 3.220 | 3.250 | 3.060 | 3.220 | 3.220 | 1,735,500 |
| 2022-04-22 | 3.480 | 3.480 | 3.270 | 3.330 | 3.330 | 2,376,000 |
| 2022-04-21 | 3.840 | 3.840 | 3.440 | 3.520 | 3.520 | 1,135,000 |
| 2022-04-20 | 3.990 | 3.990 | 3.640 | 3.660 | 3.660 | 961,000 |
| 2022-04-19 | 4.000 | 4.010 | 3.800 | 3.860 | 3.860 | 1,505,500 |
| 2022-04-14 | 3.910 | 4.080 | 3.810 | 4.000 | 4.000 | 1,052,000 |
| 2022-04-13 | 3.990 | 3.990 | 3.780 | 3.910 | 3.910 | 669,000 |
| 2022-04-12 | 3.870 | 3.960 | 3.620 | 3.960 | 3.960 | 1,863,500 |
| 2022-04-11 | 4.100 | 4.100 | 3.710 | 3.800 | 3.800 | 2,538,500 |
| 2022-04-08 | 4.300 | 4.350 | 4.000 | 4.070 | 4.070 | 1,731,000 |
| 2022-04-07 | 4.410 | 4.790 | 4.180 | 4.270 | 4.270 | 5,899,965 |
| 2022-04-06 | 4.160 | 4.500 | 4.000 | 4.380 | 4.380 | 6,482,000 |
| 2022-04-04 | 4.000 | 4.370 | 3.950 | 4.200 | 4.200 | 3,793,500 |
| 2022-04-01 | 3.860 | 4.150 | 3.800 | 3.950 | 3.950 | 3,064,500 |
| 2022-03-31 | 3.600 | 3.890 | 3.600 | 3.860 | 3.860 | 1,301,500 |
| 2022-03-30 | 3.510 | 3.790 | 3.510 | 3.600 | 3.600 | 1,344,500 |
| 2022-03-29 | 3.560 | 3.560 | 3.370 | 3.470 | 3.470 | 460,000 |
| 2022-03-28 | 3.600 | 3.690 | 3.460 | 3.460 | 3.460 | 346,000 |
| 2022-03-25 | 3.770 | 3.770 | 3.510 | 3.590 | 3.590 | 402,000 |
| 2022-03-24 | 3.700 | 3.770 | 3.510 | 3.700 | 3.700 | 1,340,699 |
| 2022-03-23 | 3.570 | 3.750 | 3.440 | 3.580 | 3.580 | 543,500 |
| 2022-03-22 | 3.500 | 3.500 | 3.310 | 3.460 | 3.460 | 419,000 |
| 2022-03-21 | 3.500 | 3.550 | 3.410 | 3.500 | 3.500 | 794,000 |
| 2022-03-18 | 3.390 | 3.610 | 3.200 | 3.570 | 3.570 | 827,875 |
| 2022-03-17 | 2.610 | 3.590 | 2.610 | 3.400 | 3.400 | 2,067,705 |
| 2022-03-16 | 2.520 | 2.640 | 2.400 | 2.600 | 2.600 | 1,593,500 |
| 2022-03-15 | 2.890 | 2.900 | 2.480 | 2.480 | 2.480 | 827,500 |
| 2022-03-14 | 2.940 | 2.960 | 2.750 | 2.780 | 2.780 | 733,000 |
| 2022-03-11 | 3.160 | 3.160 | 2.910 | 2.990 | 2.990 | 666,000 |
| 2022-03-10 | 3.040 | 3.200 | 3.010 | 3.070 | 3.070 | 708,500 |
| 2022-03-09 | 3.280 | 3.280 | 2.800 | 2.960 | 2.960 | 1,620,500 |
| 2022-03-08 | 3.610 | 3.610 | 3.210 | 3.220 | 3.220 | 1,042,500 |
| 2022-03-07 | 3.740 | 3.740 | 3.610 | 3.630 | 3.630 | 275,500 |
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.