Hua Medicine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 4.000 | 4.040 | 3.630 | 3.650 | 3.650 | 2,116,451 |
| 2021-12-03 | 4.130 | 4.150 | 4.040 | 4.040 | 4.040 | 264,500 |
| 2021-12-02 | 4.140 | 4.230 | 4.100 | 4.120 | 4.120 | 1,215,500 |
| 2021-12-01 | 4.090 | 4.100 | 3.990 | 4.030 | 4.030 | 266,000 |
| 2021-11-30 | 4.100 | 4.170 | 3.920 | 4.090 | 4.090 | 1,158,500 |
| 2021-11-29 | 4.170 | 4.350 | 4.030 | 4.080 | 4.080 | 1,190,000 |
| 2021-11-26 | 3.930 | 4.090 | 3.920 | 4.080 | 4.080 | 679,600 |
| 2021-11-25 | 4.000 | 4.050 | 3.940 | 3.970 | 3.970 | 708,434 |
| 2021-11-24 | 4.050 | 4.100 | 3.960 | 4.100 | 4.100 | 447,853 |
| 2021-11-23 | 3.990 | 4.140 | 3.900 | 4.070 | 4.070 | 757,600 |
| 2021-11-22 | 4.220 | 4.220 | 3.910 | 4.080 | 4.080 | 1,559,500 |
| 2021-11-19 | 4.220 | 4.250 | 4.070 | 4.180 | 4.180 | 269,000 |
| 2021-11-18 | 4.200 | 4.320 | 4.070 | 4.140 | 4.140 | 498,300 |
| 2021-11-17 | 4.160 | 4.230 | 4.110 | 4.170 | 4.170 | 518,000 |
| 2021-11-16 | 3.910 | 4.210 | 3.870 | 4.190 | 4.190 | 1,666,853 |
| 2021-11-15 | 3.870 | 3.960 | 3.780 | 3.890 | 3.890 | 482,000 |
| 2021-11-12 | 3.820 | 3.890 | 3.760 | 3.870 | 3.870 | 3,934,500 |
| 2021-11-11 | 3.800 | 3.850 | 3.770 | 3.790 | 3.790 | 231,500 |
| 2021-11-10 | 3.910 | 3.910 | 3.760 | 3.800 | 3.800 | 275,500 |
| 2021-11-09 | 3.810 | 3.830 | 3.670 | 3.830 | 3.830 | 276,500 |
| 2021-11-08 | 3.680 | 3.870 | 3.510 | 3.760 | 3.760 | 1,199,262 |
| 2021-11-05 | 3.800 | 3.800 | 3.660 | 3.680 | 3.680 | 508,000 |
| 2021-11-04 | 3.800 | 3.810 | 3.750 | 3.790 | 3.790 | 826,000 |
| 2021-11-03 | 3.880 | 3.960 | 3.720 | 3.790 | 3.790 | 1,121,500 |
| 2021-11-02 | 4.010 | 4.010 | 3.870 | 3.880 | 3.880 | 1,309,000 |
| 2021-11-01 | 4.130 | 4.130 | 3.930 | 3.960 | 3.960 | 747,000 |
| 2021-10-29 | 4.020 | 4.190 | 3.970 | 4.140 | 4.140 | 416,500 |
| 2021-10-28 | 4.000 | 4.110 | 3.980 | 4.090 | 4.090 | 141,000 |
| 2021-10-27 | 4.170 | 4.170 | 3.960 | 4.050 | 4.050 | 948,500 |
| 2021-10-26 | 4.130 | 4.200 | 4.120 | 4.150 | 4.150 | 268,500 |
| 2021-10-25 | 4.180 | 4.300 | 4.100 | 4.200 | 4.200 | 386,000 |
| 2021-10-22 | 4.350 | 4.350 | 4.160 | 4.220 | 4.220 | 973,500 |
| 2021-10-21 | 4.390 | 4.440 | 4.200 | 4.250 | 4.250 | 872,500 |
| 2021-10-20 | 4.380 | 4.450 | 4.190 | 4.420 | 4.420 | 1,402,000 |
| 2021-10-19 | 4.380 | 4.380 | 4.160 | 4.300 | 4.300 | 607,500 |
| 2021-10-18 | 4.420 | 4.460 | 4.330 | 4.330 | 4.330 | 677,500 |
← NewerPage 21 of 21 · 1,236 trading days
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.