Hua Medicine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.120 | 3.120 | 3.070 | 3.080 | 3.080 | 1,570,000 |
| 2026-01-27 | 3.150 | 3.180 | 3.080 | 3.110 | 3.110 | 2,143,500 |
| 2026-01-26 | 3.070 | 3.170 | 3.030 | 3.170 | 3.170 | 2,283,500 |
| 2026-01-23 | 3.120 | 3.130 | 3.040 | 3.070 | 3.070 | 2,336,000 |
| 2026-01-22 | 3.240 | 3.240 | 3.010 | 3.100 | 3.100 | 3,180,500 |
| 2026-01-21 | 3.220 | 3.220 | 3.130 | 3.160 | 3.160 | 2,398,000 |
| 2026-01-20 | 3.160 | 3.390 | 3.150 | 3.200 | 3.200 | 4,127,848 |
| 2026-01-19 | 3.200 | 3.220 | 3.070 | 3.180 | 3.180 | 4,035,500 |
| 2026-01-16 | 3.410 | 3.410 | 3.200 | 3.250 | 3.250 | 5,388,000 |
| 2026-01-15 | 3.440 | 3.470 | 3.360 | 3.410 | 3.410 | 2,106,500 |
| 2026-01-14 | 3.330 | 3.520 | 3.330 | 3.440 | 3.440 | 7,521,500 |
| 2026-01-13 | 3.250 | 3.430 | 3.240 | 3.330 | 3.330 | 6,133,000 |
| 2026-01-12 | 3.310 | 3.360 | 3.150 | 3.230 | 3.230 | 4,797,500 |
| 2026-01-09 | 3.280 | 3.340 | 3.210 | 3.290 | 3.290 | 3,573,000 |
| 2026-01-08 | 3.340 | 3.380 | 3.250 | 3.280 | 3.280 | 5,481,500 |
| 2026-01-07 | 3.190 | 3.360 | 3.190 | 3.340 | 3.340 | 4,501,964 |
| 2026-01-06 | 3.170 | 3.230 | 3.150 | 3.190 | 3.190 | 2,422,500 |
| 2026-01-05 | 3.040 | 3.240 | 3.040 | 3.170 | 3.170 | 3,896,500 |
| 2026-01-02 | 3.180 | 3.180 | 3.020 | 3.050 | 3.050 | 9,628,500 |
| 2025-12-31 | 3.090 | 3.090 | 3.000 | 3.080 | 3.080 | 1,036,500 |
| 2025-12-30 | 3.080 | 3.080 | 2.990 | 3.070 | 3.070 | 3,879,500 |
| 2025-12-29 | 3.180 | 3.180 | 3.030 | 3.040 | 3.040 | 2,530,500 |
| 2025-12-24 | 3.160 | 3.210 | 3.080 | 3.180 | 3.180 | 2,577,229 |
| 2025-12-23 | 3.030 | 3.190 | 3.020 | 3.130 | 3.130 | 2,789,500 |
| 2025-12-22 | 3.080 | 3.110 | 3.030 | 3.080 | 3.080 | 1,649,000 |
| 2025-12-19 | 3.050 | 3.200 | 3.030 | 3.130 | 3.130 | 2,813,000 |
| 2025-12-18 | 3.010 | 3.080 | 3.000 | 3.040 | 3.040 | 3,574,500 |
| 2025-12-17 | 3.130 | 3.130 | 3.020 | 3.080 | 3.080 | 1,382,510 |
| 2025-12-16 | 3.050 | 3.120 | 3.000 | 3.090 | 3.090 | 1,409,500 |
| 2025-12-15 | 3.160 | 3.160 | 2.990 | 3.050 | 3.050 | 2,644,505 |
| 2025-12-12 | 3.150 | 3.310 | 3.110 | 3.160 | 3.160 | 1,166,500 |
| 2025-12-11 | 3.200 | 3.260 | 3.080 | 3.100 | 3.100 | 2,610,500 |
| 2025-12-10 | 3.150 | 3.300 | 3.150 | 3.200 | 3.200 | 1,878,001 |
| 2025-12-09 | 3.260 | 3.280 | 3.140 | 3.150 | 3.150 | 1,989,877 |
| 2025-12-08 | 3.300 | 3.350 | 3.210 | 3.270 | 3.270 | 3,268,745 |
| 2025-12-05 | 3.250 | 3.300 | 3.190 | 3.260 | 3.260 | 1,611,505 |
| 2025-12-04 | 3.210 | 3.300 | 3.200 | 3.280 | 3.280 | 1,293,500 |
| 2025-12-03 | 3.430 | 3.450 | 3.150 | 3.160 | 3.160 | 5,411,000 |
| 2025-12-02 | 3.470 | 3.510 | 3.420 | 3.440 | 3.440 | 1,536,000 |
| 2025-12-01 | 3.440 | 3.590 | 3.440 | 3.470 | 3.470 | 5,192,394 |
| 2025-11-28 | 3.250 | 3.410 | 3.250 | 3.380 | 3.380 | 2,319,000 |
| 2025-11-27 | 3.280 | 3.370 | 3.230 | 3.260 | 3.260 | 2,540,005 |
| 2025-11-26 | 3.270 | 3.380 | 3.240 | 3.240 | 3.240 | 1,557,005 |
| 2025-11-25 | 3.220 | 3.270 | 3.180 | 3.270 | 3.270 | 1,853,000 |
| 2025-11-24 | 3.050 | 3.230 | 3.040 | 3.200 | 3.200 | 1,817,000 |
| 2025-11-21 | 3.240 | 3.240 | 3.000 | 3.050 | 3.050 | 3,464,000 |
| 2025-11-20 | 3.230 | 3.240 | 3.160 | 3.240 | 3.240 | 1,432,500 |
| 2025-11-19 | 3.260 | 3.260 | 3.140 | 3.190 | 3.190 | 1,303,000 |
| 2025-11-18 | 3.380 | 3.380 | 3.180 | 3.220 | 3.220 | 2,440,000 |
| 2025-11-17 | 3.360 | 3.380 | 3.300 | 3.370 | 3.370 | 1,738,500 |
| 2025-11-14 | 3.340 | 3.440 | 3.320 | 3.390 | 3.390 | 3,327,500 |
| 2025-11-13 | 3.430 | 3.450 | 3.340 | 3.380 | 3.380 | 1,809,500 |
| 2025-11-12 | 3.350 | 3.450 | 3.280 | 3.370 | 3.370 | 1,971,870 |
| 2025-11-11 | 3.300 | 3.360 | 3.190 | 3.260 | 3.260 | 3,515,000 |
| 2025-11-10 | 3.270 | 3.350 | 3.220 | 3.300 | 3.300 | 3,586,500 |
| 2025-11-07 | 3.290 | 3.290 | 3.160 | 3.160 | 3.160 | 5,425,500 |
| 2025-11-06 | 3.340 | 3.370 | 3.250 | 3.350 | 3.350 | 2,062,500 |
| 2025-11-05 | 3.250 | 3.350 | 3.200 | 3.350 | 3.350 | 3,793,850 |
| 2025-11-04 | 3.610 | 3.610 | 3.300 | 3.350 | 3.350 | 4,999,750 |
| 2025-11-03 | 3.600 | 3.640 | 3.500 | 3.610 | 3.610 | 4,047,000 |
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.