Hua Medicine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.530 | 3.600 | 3.470 | 3.530 | 3.530 | 3,638,370 |
| 2025-10-30 | 3.560 | 3.600 | 3.430 | 3.510 | 3.510 | 3,886,500 |
| 2025-10-28 | 3.620 | 3.670 | 3.470 | 3.550 | 3.550 | 2,512,000 |
| 2025-10-27 | 3.460 | 3.700 | 3.460 | 3.620 | 3.620 | 4,076,106 |
| 2025-10-24 | 3.510 | 3.530 | 3.410 | 3.420 | 3.420 | 3,213,500 |
| 2025-10-23 | 3.640 | 3.640 | 3.340 | 3.440 | 3.440 | 7,029,500 |
| 2025-10-22 | 3.790 | 3.790 | 3.600 | 3.630 | 3.630 | 3,312,000 |
| 2025-10-21 | 3.720 | 3.830 | 3.700 | 3.790 | 3.790 | 4,229,500 |
| 2025-10-20 | 3.690 | 3.730 | 3.630 | 3.700 | 3.700 | 2,717,000 |
| 2025-10-17 | 3.770 | 3.790 | 3.610 | 3.610 | 3.610 | 3,840,000 |
| 2025-10-16 | 3.830 | 3.960 | 3.730 | 3.790 | 3.790 | 6,739,000 |
| 2025-10-15 | 3.750 | 3.810 | 3.650 | 3.790 | 3.790 | 3,035,000 |
| 2025-10-14 | 3.930 | 3.950 | 3.630 | 3.700 | 3.700 | 7,344,500 |
| 2025-10-13 | 4.000 | 4.030 | 3.790 | 3.870 | 3.870 | 17,656,026 |
| 2025-10-10 | 4.530 | 4.570 | 4.070 | 4.150 | 4.150 | 12,728,078 |
| 2025-10-09 | 4.820 | 4.820 | 4.520 | 4.530 | 4.530 | 5,943,500 |
| 2025-10-08 | 4.840 | 4.950 | 4.750 | 4.840 | 4.840 | 3,625,500 |
| 2025-10-06 | 4.860 | 4.930 | 4.800 | 4.840 | 4.840 | 3,310,500 |
| 2025-10-03 | 4.850 | 4.870 | 4.740 | 4.860 | 4.860 | 5,036,000 |
| 2025-10-02 | 4.330 | 4.880 | 4.320 | 4.790 | 4.790 | 22,625,421 |
| 2025-09-30 | 4.050 | 4.400 | 4.050 | 4.320 | 4.320 | 7,206,500 |
| 2025-09-29 | 3.920 | 4.040 | 3.870 | 4.000 | 4.000 | 3,765,500 |
| 2025-09-26 | 3.990 | 4.000 | 3.820 | 3.850 | 3.850 | 5,405,000 |
| 2025-09-25 | 4.250 | 4.250 | 3.990 | 4.000 | 4.000 | 3,231,500 |
| 2025-09-24 | 4.090 | 4.230 | 4.020 | 4.200 | 4.200 | 4,818,000 |
| 2025-09-23 | 4.250 | 4.300 | 4.000 | 4.090 | 4.090 | 4,602,500 |
| 2025-09-22 | 4.270 | 4.370 | 4.160 | 4.250 | 4.250 | 4,334,000 |
| 2025-09-19 | 4.170 | 4.290 | 4.090 | 4.270 | 4.270 | 6,404,000 |
| 2025-09-18 | 4.210 | 4.280 | 4.120 | 4.170 | 4.170 | 4,031,000 |
| 2025-09-17 | 4.300 | 4.300 | 4.080 | 4.180 | 4.180 | 5,680,500 |
| 2025-09-16 | 4.320 | 4.350 | 4.170 | 4.260 | 4.260 | 5,152,500 |
| 2025-09-15 | 4.320 | 4.430 | 4.210 | 4.320 | 4.320 | 4,620,000 |
| 2025-09-12 | 4.300 | 4.370 | 4.180 | 4.270 | 4.270 | 5,647,000 |
| 2025-09-11 | 4.180 | 4.250 | 3.830 | 4.190 | 4.190 | 11,365,500 |
| 2025-09-10 | 4.400 | 4.460 | 4.150 | 4.210 | 4.210 | 5,579,000 |
| 2025-09-09 | 4.440 | 4.460 | 4.300 | 4.370 | 4.370 | 6,765,500 |
| 2025-09-08 | 4.520 | 4.540 | 4.320 | 4.400 | 4.400 | 9,569,000 |
| 2025-09-05 | 4.600 | 4.620 | 4.370 | 4.490 | 4.490 | 15,030,500 |
| 2025-09-04 | 4.040 | 4.700 | 4.020 | 4.590 | 4.590 | 43,583,291 |
| 2025-09-03 | 3.750 | 4.120 | 3.750 | 4.000 | 4.000 | 22,619,000 |
| 2025-09-02 | 3.730 | 3.960 | 3.700 | 3.760 | 3.760 | 21,468,000 |
| 2025-09-01 | 3.690 | 3.840 | 3.400 | 3.740 | 3.740 | 25,113,500 |
| 2025-08-29 | 3.240 | 3.550 | 3.230 | 3.430 | 3.430 | 11,759,500 |
| 2025-08-28 | 3.420 | 3.420 | 3.160 | 3.190 | 3.190 | 6,315,500 |
| 2025-08-27 | 3.600 | 3.680 | 3.370 | 3.410 | 3.410 | 6,088,500 |
| 2025-08-26 | 3.510 | 3.610 | 3.400 | 3.600 | 3.600 | 8,307,000 |
| 2025-08-25 | 3.500 | 3.580 | 3.430 | 3.510 | 3.510 | 6,193,500 |
| 2025-08-22 | 3.550 | 3.550 | 3.410 | 3.470 | 3.470 | 4,564,000 |
| 2025-08-21 | 3.600 | 3.630 | 3.470 | 3.550 | 3.550 | 4,778,000 |
| 2025-08-20 | 3.610 | 3.630 | 3.450 | 3.620 | 3.620 | 4,438,000 |
| 2025-08-19 | 3.830 | 3.830 | 3.610 | 3.640 | 3.640 | 8,574,000 |
| 2025-08-18 | 3.520 | 3.810 | 3.390 | 3.790 | 3.790 | 14,568,000 |
| 2025-08-15 | 3.460 | 3.510 | 3.370 | 3.490 | 3.490 | 5,126,500 |
| 2025-08-14 | 3.390 | 3.500 | 3.360 | 3.450 | 3.450 | 7,536,500 |
| 2025-08-13 | 3.160 | 3.410 | 3.160 | 3.310 | 3.310 | 9,572,500 |
| 2025-08-12 | 3.100 | 3.180 | 3.030 | 3.160 | 3.160 | 5,524,500 |
| 2025-08-11 | 3.190 | 3.240 | 3.050 | 3.110 | 3.110 | 5,946,500 |
| 2025-08-08 | 3.160 | 3.160 | 3.060 | 3.130 | 3.130 | 3,708,500 |
| 2025-08-07 | 3.310 | 3.310 | 3.130 | 3.150 | 3.150 | 4,976,500 |
| 2025-08-06 | 3.620 | 3.620 | 3.250 | 3.270 | 3.270 | 7,218,045 |
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.