Hua Medicine historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.100	2.120	1.900	1.930	1.930	6,032,000
2025-05-09	2.080	2.120	2.040	2.120	2.120	2,154,500
2025-05-08	2.060	2.130	2.010	2.110	2.110	2,230,000
2025-05-07	2.190	2.200	2.050	2.090	2.090	1,454,500
2025-05-06	2.240	2.270	2.190	2.220	2.220	1,547,500
2025-05-02	2.200	2.250	2.170	2.240	2.240	911,900
2025-04-30	2.240	2.240	2.180	2.200	2.200	583,000
2025-04-29	2.160	2.240	2.160	2.220	2.220	532,000
2025-04-28	2.200	2.240	2.150	2.160	2.160	979,000
2025-04-25	2.270	2.350	2.200	2.250	2.250	1,868,000
2025-04-24	2.130	2.300	2.090	2.290	2.290	3,863,500
2025-04-23	2.040	2.150	2.030	2.140	2.140	1,722,500
2025-04-22	1.990	2.030	1.940	1.990	1.990	2,906,200
2025-04-17	1.960	2.010	1.910	1.930	1.930	814,500
2025-04-16	2.000	2.010	1.930	1.990	1.990	1,138,000
2025-04-15	2.050	2.150	2.020	2.050	2.050	1,609,500
2025-04-14	2.060	2.210	2.040	2.040	2.040	5,244,500
2025-04-11	1.950	2.060	1.900	2.040	2.040	1,648,500
2025-04-10	1.910	2.030	1.910	1.980	1.980	3,546,500
2025-04-09	1.850	1.920	1.780	1.870	1.870	5,171,000
2025-04-08	1.870	1.990	1.820	1.920	1.920	6,749,000
2025-04-07	2.140	2.140	1.730	1.840	1.840	12,138,000
2025-04-03	2.380	2.510	2.220	2.260	2.260	6,915,500
2025-04-02	2.480	2.500	2.380	2.380	2.380	2,653,500
2025-04-01	2.450	2.650	2.440	2.520	2.520	4,586,000
2025-03-31	2.470	2.480	2.300	2.440	2.440	3,941,000
2025-03-28	2.670	2.790	2.430	2.480	2.480	8,383,000
2025-03-27	2.450	2.600	2.390	2.580	2.580	5,021,500
2025-03-26	2.400	2.460	2.330	2.440	2.440	2,673,000
2025-03-25	2.300	2.490	2.240	2.420	2.420	3,347,000
2025-03-24	2.220	2.330	2.180	2.320	2.320	2,617,500
2025-03-21	2.330	2.350	2.140	2.180	2.180	3,220,000
2025-03-20	2.300	2.420	2.290	2.290	2.290	2,931,000
2025-03-19	2.390	2.390	2.260	2.330	2.330	3,204,000
2025-03-18	2.480	2.500	2.350	2.380	2.380	1,984,975
2025-03-17	2.350	2.530	2.350	2.470	2.470	3,529,500
2025-03-14	2.350	2.390	2.290	2.350	2.350	2,487,000
2025-03-13	2.390	2.400	2.210	2.340	2.340	2,808,000
2025-03-12	2.400	2.530	2.330	2.350	2.350	4,519,500
2025-03-11	2.170	2.550	2.170	2.400	2.400	6,681,500
2025-03-10	2.370	2.420	2.160	2.230	2.230	3,343,498
2025-03-07	2.290	2.410	2.220	2.360	2.360	3,364,004
2025-03-06	2.440	2.590	2.280	2.290	2.290	9,594,500
2025-03-05	1.970	2.470	1.960	2.440	2.440	10,058,500
2025-03-04	1.910	1.960	1.900	1.930	1.930	1,436,500
2025-03-03	1.910	2.030	1.850	1.950	1.950	3,213,000
2025-02-28	2.060	2.060	1.880	1.910	1.910	3,570,500
2025-02-27	2.160	2.250	1.980	2.050	2.050	4,384,360
2025-02-26	2.000	2.190	1.990	2.100	2.100	6,071,000
2025-02-25	2.000	2.150	1.950	1.980	1.980	5,353,000
2025-02-24	2.320	2.340	1.990	2.040	2.040	7,289,500
2025-02-21	2.200	2.350	2.160	2.350	2.350	3,959,000
2025-02-20	2.200	2.460	2.130	2.200	2.200	9,864,499
2025-02-19	1.720	2.240	1.710	2.190	2.190	13,032,000
2025-02-18	1.710	1.750	1.680	1.700	1.700	2,453,000
2025-02-17	1.650	1.730	1.630	1.710	1.710	1,654,000
2025-02-14	1.480	1.670	1.480	1.670	1.670	5,226,500
2025-02-13	1.500	1.540	1.460	1.470	1.470	3,354,500
2025-02-12	1.510	1.560	1.410	1.530	1.530	2,777,000
2025-02-11	1.550	1.580	1.520	1.540	1.540	658,000

← NewerPage 7 of 21 · 1,230 trading daysOlder →

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.