Hua Medicine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	2.550	2.550	2.330	2.350	2.350	2,246,000
2026-07-28	2.440	2.440	2.370	2.430	2.430	1,339,000
2026-07-27	2.460	2.520	2.400	2.500	2.500	865,371
2026-07-24	2.520	2.520	2.400	2.520	2.520	833,000
2026-07-23	2.550	2.570	2.500	2.560	2.560	981,500
2026-07-22	2.640	2.640	2.470	2.580	2.580	1,814,500
2026-07-21	2.550	2.560	2.460	2.520	2.520	1,344,000
2026-07-20	2.580	2.640	2.500	2.550	2.550	1,459,500
2026-07-17	2.940	2.940	2.450	2.580	2.580	4,926,500
2026-07-16	2.740	2.970	2.740	2.890	2.890	4,265,500
2026-07-15	2.700	2.900	2.700	2.810	2.810	4,985,000
2026-07-14	2.550	2.700	2.450	2.690	2.690	4,076,000
2026-07-13	2.650	2.700	2.530	2.570	2.570	2,118,500
2026-07-10	2.430	2.710	2.430	2.670	2.670	2,977,000
2026-07-09	2.490	2.570	2.460	2.490	2.490	2,492,000
2026-07-08	2.580	2.660	2.490	2.490	2.490	4,501,000
2026-07-07	2.610	2.650	2.480	2.580	2.580	2,574,500
2026-07-06	2.570	2.720	2.560	2.610	2.610	5,002,500
2026-07-03	2.410	2.620	2.410	2.570	2.570	6,347,500
2026-07-02	2.220	2.440	2.210	2.340	2.340	6,418,000
2026-06-30	2.180	2.190	2.000	2.120	2.120	6,336,000
2026-06-29	2.010	2.200	2.010	2.180	2.180	3,071,000
2026-06-26	2.040	2.040	1.970	1.990	1.990	2,043,500
2026-06-25	2.280	2.280	2.010	2.040	2.040	2,702,500
2026-06-24	2.090	2.130	2.060	2.110	2.110	1,148,000
2026-06-23	2.110	2.150	2.060	2.130	2.130	1,071,134
2026-06-22	2.180	2.180	2.030	2.090	2.090	3,368,500
2026-06-18	2.170	2.210	2.140	2.180	2.180	2,089,500
2026-06-17	2.290	2.290	2.120	2.140	2.140	1,390,500
2026-06-16	2.320	2.370	2.190	2.230	2.230	2,756,700
2026-06-15	2.360	2.400	2.270	2.320	2.320	1,942,500
2026-06-12	2.380	2.400	2.310	2.340	2.340	1,547,500
2026-06-11	2.240	2.390	2.190	2.360	2.360	4,553,000
2026-06-10	2.280	2.310	2.230	2.250	2.250	3,399,000
2026-06-09	2.250	2.360	2.190	2.280	2.280	2,694,500
2026-06-08	2.350	2.350	2.170	2.240	2.240	5,021,000
2026-06-05	2.390	2.440	2.330	2.370	2.370	2,137,600
2026-06-04	2.500	2.500	2.340	2.390	2.390	5,980,500
2026-06-03	2.560	2.560	2.470	2.520	2.520	3,973,500
2026-06-02	2.730	2.730	2.520	2.580	2.580	2,408,000
2026-06-01	2.610	2.710	2.560	2.600	2.600	3,722,000
2026-05-29	2.790	2.790	2.540	2.630	2.630	4,659,000
2026-05-28	2.900	2.950	2.680	2.720	2.720	5,440,000
2026-05-27	3.020	3.020	2.820	2.880	2.880	4,404,500
2026-05-26	3.000	3.110	2.900	3.060	3.060	9,621,500
2026-05-22	3.300	3.340	3.260	3.260	3.260	1,551,000
2026-05-21	3.390	3.420	3.280	3.280	3.280	1,934,500
2026-05-20	3.400	3.400	3.310	3.350	3.350	2,694,000
2026-05-19	3.530	3.560	3.400	3.400	3.400	1,572,000
2026-05-18	3.660	3.660	3.480	3.520	3.520	1,820,500
2026-05-15	3.450	3.660	3.430	3.660	3.660	4,107,000
2026-05-14	3.540	3.560	3.410	3.460	3.460	1,349,500
2026-05-13	3.600	3.620	3.480	3.540	3.540	2,755,450
2026-05-12	3.500	3.660	3.440	3.620	3.620	3,847,000
2026-05-11	3.440	3.610	3.330	3.440	3.440	5,637,541
2026-05-08	3.370	3.480	3.340	3.350	3.350	2,791,500
2026-05-07	3.340	3.400	3.290	3.370	3.370	2,079,500
2026-05-06	3.370	3.370	3.240	3.260	3.260	2,798,500
2026-05-05	3.370	3.410	3.330	3.370	3.370	1,279,000
2026-05-04	3.390	3.560	3.320	3.370	3.370	6,208,500

← NewerPage 2 of 5 · 246 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.