Hua Medicine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-04 | 3.750 | 3.750 | 3.680 | 3.700 | 3.700 | 179,000 |
| 2022-03-03 | 3.720 | 3.810 | 3.720 | 3.750 | 3.750 | 53,500 |
| 2022-03-02 | 3.700 | 3.770 | 3.700 | 3.720 | 3.720 | 111,500 |
| 2022-03-01 | 3.690 | 3.870 | 3.690 | 3.760 | 3.760 | 141,500 |
| 2022-02-28 | 3.670 | 3.800 | 3.670 | 3.800 | 3.800 | 236,500 |
| 2022-02-25 | 3.750 | 3.950 | 3.650 | 3.730 | 3.730 | 248,500 |
| 2022-02-24 | 3.710 | 3.920 | 3.700 | 3.750 | 3.750 | 470,500 |
| 2022-02-23 | 3.810 | 3.850 | 3.730 | 3.820 | 3.820 | 250,500 |
| 2022-02-22 | 3.920 | 3.930 | 3.740 | 3.770 | 3.770 | 340,000 |
| 2022-02-21 | 3.790 | 4.020 | 3.750 | 3.880 | 3.880 | 964,625 |
| 2022-02-18 | 3.750 | 3.760 | 3.650 | 3.750 | 3.750 | 122,000 |
| 2022-02-17 | 3.680 | 3.770 | 3.600 | 3.680 | 3.680 | 243,000 |
| 2022-02-16 | 3.500 | 3.640 | 3.460 | 3.620 | 3.620 | 284,000 |
| 2022-02-15 | 3.550 | 3.680 | 3.430 | 3.500 | 3.500 | 312,500 |
| 2022-02-14 | 3.530 | 3.630 | 3.420 | 3.420 | 3.420 | 363,500 |
| 2022-02-11 | 3.640 | 3.700 | 3.500 | 3.630 | 3.630 | 417,500 |
| 2022-02-10 | 3.640 | 3.700 | 3.540 | 3.640 | 3.640 | 337,000 |
| 2022-02-09 | 3.580 | 3.630 | 3.570 | 3.600 | 3.600 | 662,000 |
| 2022-02-08 | 3.700 | 3.730 | 3.550 | 3.550 | 3.550 | 614,500 |
| 2022-02-07 | 3.660 | 3.720 | 3.660 | 3.700 | 3.700 | 148,000 |
| 2022-02-04 | 3.870 | 3.870 | 3.700 | 3.700 | 3.700 | 275,500 |
| 2022-01-31 | 3.720 | 3.720 | 3.630 | 3.680 | 3.680 | 35,000 |
| 2022-01-28 | 3.530 | 3.680 | 3.530 | 3.620 | 3.620 | 179,000 |
| 2022-01-27 | 3.630 | 3.630 | 3.580 | 3.600 | 3.600 | 309,500 |
| 2022-01-26 | 3.650 | 3.720 | 3.640 | 3.720 | 3.720 | 172,500 |
| 2022-01-25 | 3.800 | 3.800 | 3.610 | 3.710 | 3.710 | 387,000 |
| 2022-01-24 | 3.760 | 3.870 | 3.690 | 3.820 | 3.820 | 401,000 |
| 2022-01-21 | 3.760 | 3.760 | 3.710 | 3.740 | 3.740 | 214,000 |
| 2022-01-20 | 3.730 | 3.760 | 3.730 | 3.730 | 3.730 | 152,000 |
| 2022-01-19 | 3.710 | 3.760 | 3.710 | 3.740 | 3.740 | 300,000 |
| 2022-01-18 | 3.760 | 3.760 | 3.740 | 3.750 | 3.750 | 709,000 |
| 2022-01-17 | 3.760 | 3.760 | 3.710 | 3.750 | 3.750 | 125,500 |
| 2022-01-14 | 3.800 | 3.800 | 3.730 | 3.750 | 3.750 | 116,500 |
| 2022-01-13 | 3.710 | 3.800 | 3.700 | 3.770 | 3.770 | 237,000 |
| 2022-01-12 | 3.750 | 3.800 | 3.750 | 3.800 | 3.800 | 409,000 |
| 2022-01-11 | 3.800 | 3.800 | 3.720 | 3.780 | 3.780 | 283,000 |
| 2022-01-10 | 3.700 | 3.800 | 3.700 | 3.780 | 3.780 | 330,000 |
| 2022-01-07 | 3.780 | 3.870 | 3.710 | 3.710 | 3.710 | 259,500 |
| 2022-01-06 | 3.780 | 3.800 | 3.750 | 3.750 | 3.750 | 190,500 |
| 2022-01-05 | 3.800 | 3.800 | 3.720 | 3.770 | 3.770 | 108,500 |
| 2022-01-04 | 3.790 | 3.920 | 3.710 | 3.810 | 3.810 | 429,000 |
| 2022-01-03 | 3.800 | 3.800 | 3.680 | 3.770 | 3.770 | 136,500 |
| 2021-12-31 | 3.800 | 3.820 | 3.720 | 3.790 | 3.790 | 171,000 |
| 2021-12-30 | 3.880 | 3.880 | 3.740 | 3.790 | 3.790 | 407,000 |
| 2021-12-29 | 3.900 | 3.900 | 3.760 | 3.840 | 3.840 | 228,000 |
| 2021-12-28 | 4.020 | 4.050 | 3.880 | 3.880 | 3.880 | 629,500 |
| 2021-12-24 | 4.080 | 4.080 | 3.820 | 4.060 | 4.060 | 222,500 |
| 2021-12-23 | 3.880 | 4.080 | 3.820 | 4.060 | 4.060 | 554,000 |
| 2021-12-22 | 3.720 | 3.870 | 3.720 | 3.830 | 3.830 | 90,500 |
| 2021-12-21 | 3.690 | 3.910 | 3.680 | 3.810 | 3.810 | 796,000 |
| 2021-12-20 | 3.800 | 3.800 | 3.630 | 3.690 | 3.690 | 256,000 |
| 2021-12-17 | 3.690 | 3.800 | 3.600 | 3.800 | 3.800 | 835,483 |
| 2021-12-16 | 3.670 | 3.760 | 3.620 | 3.680 | 3.680 | 647,000 |
| 2021-12-15 | 3.650 | 3.800 | 3.580 | 3.680 | 3.680 | 1,705,500 |
| 2021-12-14 | 3.710 | 3.750 | 3.640 | 3.650 | 3.650 | 252,500 |
| 2021-12-13 | 3.870 | 3.870 | 3.720 | 3.800 | 3.800 | 226,000 |
| 2021-12-10 | 3.900 | 3.900 | 3.770 | 3.850 | 3.850 | 54,500 |
| 2021-12-09 | 3.730 | 3.890 | 3.730 | 3.850 | 3.850 | 250,555 |
| 2021-12-08 | 3.740 | 3.760 | 3.680 | 3.700 | 3.700 | 405,000 |
| 2021-12-07 | 3.750 | 3.760 | 3.610 | 3.660 | 3.660 | 517,000 |
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.