Hua Medicine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.380 | 3.400 | 3.310 | 3.350 | 3.350 | 1,843,000 |
| 2026-04-29 | 3.370 | 3.430 | 3.320 | 3.380 | 3.380 | 1,707,000 |
| 2026-04-28 | 3.390 | 3.510 | 3.330 | 3.340 | 3.340 | 1,407,000 |
| 2026-04-27 | 3.440 | 3.490 | 3.390 | 3.390 | 3.390 | 1,274,500 |
| 2026-04-24 | 3.490 | 3.490 | 3.340 | 3.440 | 3.440 | 3,788,000 |
| 2026-04-23 | 3.580 | 3.610 | 3.470 | 3.530 | 3.530 | 1,962,000 |
| 2026-04-22 | 3.630 | 3.630 | 3.570 | 3.580 | 3.580 | 1,306,000 |
| 2026-04-21 | 3.690 | 3.690 | 3.590 | 3.630 | 3.630 | 992,300 |
| 2026-04-20 | 3.690 | 3.690 | 3.600 | 3.660 | 3.660 | 1,876,000 |
| 2026-04-17 | 3.830 | 3.830 | 3.660 | 3.750 | 3.750 | 3,249,500 |
| 2026-04-16 | 3.870 | 3.940 | 3.790 | 3.830 | 3.830 | 2,786,800 |
| 2026-04-15 | 3.850 | 3.910 | 3.750 | 3.850 | 3.850 | 3,321,000 |
| 2026-04-14 | 3.650 | 3.870 | 3.650 | 3.840 | 3.840 | 4,437,000 |
| 2026-04-13 | 3.640 | 3.680 | 3.560 | 3.600 | 3.600 | 5,811,390 |
| 2026-04-10 | 3.540 | 3.680 | 3.540 | 3.660 | 3.660 | 2,602,000 |
| 2026-04-09 | 3.670 | 3.710 | 3.550 | 3.580 | 3.580 | 2,580,000 |
| 2026-04-08 | 3.680 | 3.710 | 3.520 | 3.650 | 3.650 | 4,807,500 |
| 2026-04-02 | 3.660 | 3.720 | 3.570 | 3.650 | 3.650 | 4,069,300 |
| 2026-04-01 | 3.480 | 3.680 | 3.430 | 3.660 | 3.660 | 7,129,000 |
| 2026-03-31 | 3.590 | 3.700 | 3.370 | 3.410 | 3.410 | 5,493,000 |
| 2026-03-30 | 3.390 | 3.530 | 3.230 | 3.530 | 3.530 | 6,935,790 |
| 2026-03-27 | 3.130 | 3.620 | 3.130 | 3.420 | 3.420 | 12,520,250 |
| 2026-03-26 | 3.060 | 3.170 | 3.000 | 3.110 | 3.110 | 3,839,500 |
| 2026-03-25 | 3.050 | 3.080 | 3.010 | 3.060 | 3.060 | 2,331,500 |
| 2026-03-24 | 2.980 | 3.070 | 2.910 | 3.050 | 3.050 | 3,599,500 |
| 2026-03-23 | 3.020 | 3.020 | 2.880 | 2.960 | 2.960 | 3,657,500 |
| 2026-03-20 | 3.060 | 3.160 | 3.040 | 3.100 | 3.100 | 1,693,500 |
| 2026-03-19 | 3.180 | 3.250 | 3.060 | 3.090 | 3.090 | 2,101,450 |
| 2026-03-18 | 3.180 | 3.260 | 3.180 | 3.220 | 3.220 | 1,197,500 |
| 2026-03-17 | 3.220 | 3.300 | 3.200 | 3.210 | 3.210 | 1,673,500 |
| 2026-03-16 | 3.210 | 3.250 | 3.150 | 3.230 | 3.230 | 2,165,000 |
| 2026-03-13 | 3.180 | 3.260 | 3.090 | 3.250 | 3.250 | 2,640,500 |
| 2026-03-12 | 3.160 | 3.310 | 3.140 | 3.200 | 3.200 | 1,456,500 |
| 2026-03-11 | 3.340 | 3.340 | 3.230 | 3.250 | 3.250 | 2,444,000 |
| 2026-03-10 | 3.100 | 3.350 | 3.100 | 3.340 | 3.340 | 17,475,000 |
| 2026-03-09 | 3.080 | 3.130 | 2.950 | 3.100 | 3.100 | 1,634,000 |
| 2026-03-06 | 3.000 | 3.200 | 3.000 | 3.140 | 3.140 | 4,503,000 |
| 2026-03-05 | 2.840 | 3.120 | 2.840 | 3.050 | 3.050 | 3,614,500 |
| 2026-03-04 | 2.850 | 2.920 | 2.780 | 2.840 | 2.840 | 4,738,000 |
| 2026-03-03 | 3.000 | 3.030 | 2.900 | 2.930 | 2.930 | 4,174,000 |
| 2026-03-02 | 3.030 | 3.050 | 2.860 | 2.910 | 2.910 | 2,732,000 |
| 2026-02-27 | 3.030 | 3.080 | 2.990 | 3.080 | 3.080 | 3,274,500 |
| 2026-02-26 | 3.230 | 3.280 | 3.070 | 3.070 | 3.070 | 4,118,000 |
| 2026-02-25 | 3.180 | 3.320 | 3.150 | 3.290 | 3.290 | 4,716,500 |
| 2026-02-24 | 3.190 | 3.200 | 3.120 | 3.180 | 3.180 | 1,713,500 |
| 2026-02-23 | 3.140 | 3.270 | 3.140 | 3.220 | 3.220 | 2,728,000 |
| 2026-02-20 | 3.010 | 3.200 | 3.010 | 3.120 | 3.120 | 1,125,000 |
| 2026-02-16 | 3.100 | 3.120 | 2.990 | 3.120 | 3.120 | 934,500 |
| 2026-02-13 | 3.030 | 3.080 | 2.970 | 3.040 | 3.040 | 2,118,500 |
| 2026-02-12 | 3.140 | 3.150 | 3.020 | 3.120 | 3.120 | 1,686,500 |
| 2026-02-11 | 3.130 | 3.190 | 3.080 | 3.140 | 3.140 | 1,743,000 |
| 2026-02-10 | 3.050 | 3.200 | 3.040 | 3.130 | 3.130 | 2,828,000 |
| 2026-02-09 | 2.910 | 3.060 | 2.910 | 3.020 | 3.020 | 2,847,000 |
| 2026-02-06 | 2.790 | 2.980 | 2.770 | 2.860 | 2.860 | 3,711,500 |
| 2026-02-05 | 2.930 | 2.930 | 2.800 | 2.840 | 2.840 | 2,611,500 |
| 2026-02-04 | 2.810 | 2.950 | 2.780 | 2.930 | 2.930 | 1,896,000 |
| 2026-02-03 | 2.850 | 2.860 | 2.750 | 2.830 | 2.830 | 1,389,500 |
| 2026-02-02 | 2.990 | 3.000 | 2.760 | 2.760 | 2.760 | 7,197,500 |
| 2026-01-30 | 3.070 | 3.080 | 3.000 | 3.000 | 3.000 | 4,789,000 |
| 2026-01-29 | 3.140 | 3.140 | 3.040 | 3.110 | 3.110 | 1,742,500 |
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.