Hua Medicine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.300 | 3.510 | 3.250 | 3.460 | 3.460 | 7,998,545 |
| 2025-08-04 | 3.250 | 3.350 | 3.180 | 3.220 | 3.220 | 4,716,000 |
| 2025-08-01 | 3.400 | 3.450 | 3.160 | 3.210 | 3.210 | 10,434,000 |
| 2025-07-31 | 3.650 | 3.690 | 3.270 | 3.310 | 3.310 | 27,087,000 |
| 2025-07-30 | 3.980 | 3.980 | 3.470 | 3.680 | 3.680 | 30,364,500 |
| 2025-07-29 | 4.000 | 4.050 | 3.780 | 3.910 | 3.910 | 19,526,000 |
| 2025-07-28 | 3.850 | 3.960 | 3.650 | 3.870 | 3.870 | 13,293,500 |
| 2025-07-25 | 3.830 | 3.940 | 3.720 | 3.830 | 3.830 | 7,797,500 |
| 2025-07-24 | 3.890 | 3.970 | 3.710 | 3.830 | 3.830 | 9,232,000 |
| 2025-07-23 | 3.900 | 3.980 | 3.750 | 3.890 | 3.890 | 11,598,500 |
| 2025-07-22 | 3.960 | 4.170 | 3.840 | 3.900 | 3.900 | 13,798,000 |
| 2025-07-21 | 4.050 | 4.050 | 3.800 | 3.960 | 3.960 | 14,730,135 |
| 2025-07-18 | 4.030 | 4.090 | 3.900 | 4.050 | 4.050 | 11,886,000 |
| 2025-07-17 | 3.840 | 4.120 | 3.750 | 4.070 | 4.070 | 24,019,500 |
| 2025-07-16 | 3.780 | 3.930 | 3.720 | 3.840 | 3.840 | 17,447,000 |
| 2025-07-15 | 3.640 | 3.800 | 3.550 | 3.780 | 3.780 | 10,692,000 |
| 2025-07-14 | 3.370 | 3.690 | 3.300 | 3.640 | 3.640 | 15,811,594 |
| 2025-07-11 | 3.430 | 3.530 | 3.260 | 3.290 | 3.290 | 10,313,500 |
| 2025-07-10 | 3.600 | 3.600 | 3.370 | 3.430 | 3.430 | 10,544,320 |
| 2025-07-09 | 3.360 | 3.640 | 3.340 | 3.490 | 3.490 | 21,689,000 |
| 2025-07-08 | 3.160 | 3.430 | 3.150 | 3.360 | 3.360 | 20,094,000 |
| 2025-07-07 | 3.140 | 3.220 | 3.060 | 3.160 | 3.160 | 8,930,500 |
| 2025-07-04 | 3.250 | 3.250 | 3.030 | 3.130 | 3.130 | 13,378,500 |
| 2025-07-03 | 3.140 | 3.260 | 3.010 | 3.180 | 3.180 | 17,654,500 |
| 2025-07-02 | 2.870 | 3.120 | 2.870 | 3.100 | 3.100 | 9,905,500 |
| 2025-06-30 | 2.900 | 2.900 | 2.790 | 2.830 | 2.830 | 6,371,500 |
| 2025-06-27 | 2.850 | 2.930 | 2.760 | 2.910 | 2.910 | 8,048,000 |
| 2025-06-26 | 2.910 | 2.910 | 2.660 | 2.840 | 2.840 | 6,081,000 |
| 2025-06-25 | 2.860 | 2.930 | 2.770 | 2.910 | 2.910 | 6,900,500 |
| 2025-06-24 | 2.850 | 2.910 | 2.730 | 2.850 | 2.850 | 5,025,000 |
| 2025-06-23 | 2.730 | 2.880 | 2.680 | 2.850 | 2.850 | 9,526,000 |
| 2025-06-20 | 2.800 | 2.920 | 2.690 | 2.810 | 2.810 | 17,326,000 |
| 2025-06-19 | 2.940 | 2.950 | 2.650 | 2.710 | 2.710 | 10,097,000 |
| 2025-06-18 | 2.920 | 3.070 | 2.900 | 2.990 | 2.990 | 7,574,500 |
| 2025-06-17 | 3.150 | 3.270 | 2.860 | 2.920 | 2.920 | 7,538,500 |
| 2025-06-16 | 3.200 | 3.220 | 3.050 | 3.140 | 3.140 | 4,425,500 |
| 2025-06-13 | 3.500 | 3.500 | 3.000 | 3.060 | 3.060 | 17,502,000 |
| 2025-06-12 | 3.220 | 3.470 | 3.220 | 3.420 | 3.420 | 7,440,000 |
| 2025-06-11 | 3.260 | 3.540 | 3.230 | 3.280 | 3.280 | 7,718,500 |
| 2025-06-10 | 3.300 | 3.450 | 3.230 | 3.300 | 3.300 | 6,173,000 |
| 2025-06-09 | 3.230 | 3.310 | 3.140 | 3.300 | 3.300 | 6,371,000 |
| 2025-06-06 | 2.920 | 3.280 | 2.920 | 3.200 | 3.200 | 8,048,500 |
| 2025-06-05 | 3.100 | 3.250 | 2.950 | 3.000 | 3.000 | 9,880,000 |
| 2025-06-04 | 2.630 | 3.200 | 2.630 | 3.030 | 3.030 | 15,609,000 |
| 2025-06-03 | 2.790 | 2.790 | 2.640 | 2.640 | 2.640 | 2,441,500 |
| 2025-06-02 | 2.700 | 2.760 | 2.580 | 2.730 | 2.730 | 4,576,500 |
| 2025-05-30 | 2.800 | 2.860 | 2.710 | 2.730 | 2.730 | 4,030,000 |
| 2025-05-29 | 2.590 | 2.930 | 2.570 | 2.830 | 2.830 | 9,650,000 |
| 2025-05-28 | 2.530 | 2.610 | 2.450 | 2.580 | 2.580 | 4,166,500 |
| 2025-05-27 | 2.300 | 2.570 | 2.300 | 2.530 | 2.530 | 9,886,000 |
| 2025-05-26 | 2.230 | 2.320 | 2.140 | 2.300 | 2.300 | 3,473,000 |
| 2025-05-23 | 2.250 | 2.250 | 2.190 | 2.250 | 2.250 | 1,955,000 |
| 2025-05-22 | 2.180 | 2.260 | 2.080 | 2.200 | 2.200 | 4,353,000 |
| 2025-05-21 | 2.190 | 2.260 | 2.160 | 2.210 | 2.210 | 4,372,300 |
| 2025-05-20 | 2.200 | 2.350 | 2.190 | 2.200 | 2.200 | 5,355,500 |
| 2025-05-19 | 2.090 | 2.200 | 2.090 | 2.190 | 2.190 | 3,369,000 |
| 2025-05-16 | 2.040 | 2.120 | 2.040 | 2.090 | 2.090 | 1,750,000 |
| 2025-05-15 | 2.000 | 2.110 | 2.000 | 2.060 | 2.060 | 2,089,500 |
| 2025-05-14 | 1.950 | 2.010 | 1.950 | 1.990 | 1.990 | 1,089,000 |
| 2025-05-13 | 2.000 | 2.000 | 1.870 | 1.950 | 1.950 | 4,556,310 |
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.