Hua Medicine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.530 | 1.580 | 1.510 | 1.580 | 1.580 | 1,437,000 |
| 2025-02-07 | 1.570 | 1.600 | 1.430 | 1.520 | 1.520 | 932,000 |
| 2025-02-06 | 1.500 | 1.600 | 1.500 | 1.560 | 1.560 | 787,500 |
| 2025-02-05 | 1.550 | 1.550 | 1.510 | 1.530 | 1.530 | 388,500 |
| 2025-02-04 | 1.530 | 1.560 | 1.530 | 1.560 | 1.560 | 722,500 |
| 2025-02-03 | 1.490 | 1.530 | 1.460 | 1.530 | 1.530 | 628,000 |
| 2025-01-28 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 546,500 |
| 2025-01-27 | 1.470 | 1.530 | 1.470 | 1.520 | 1.520 | 2,198,500 |
| 2025-01-24 | 1.390 | 1.490 | 1.390 | 1.470 | 1.470 | 1,438,000 |
| 2025-01-23 | 1.400 | 1.450 | 1.400 | 1.420 | 1.420 | 1,110,000 |
| 2025-01-22 | 1.350 | 1.400 | 1.340 | 1.400 | 1.400 | 2,369,000 |
| 2025-01-21 | 1.380 | 1.400 | 1.350 | 1.370 | 1.370 | 1,499,000 |
| 2025-01-20 | 1.350 | 1.390 | 1.340 | 1.380 | 1.380 | 692,500 |
| 2025-01-17 | 1.310 | 1.360 | 1.300 | 1.350 | 1.350 | 1,250,000 |
| 2025-01-16 | 1.320 | 1.320 | 1.280 | 1.310 | 1.310 | 2,434,000 |
| 2025-01-15 | 1.330 | 1.330 | 1.290 | 1.300 | 1.300 | 327,000 |
| 2025-01-14 | 1.340 | 1.370 | 1.300 | 1.330 | 1.330 | 973,500 |
| 2025-01-13 | 1.310 | 1.330 | 1.280 | 1.330 | 1.330 | 532,000 |
| 2025-01-10 | 1.320 | 1.320 | 1.270 | 1.310 | 1.310 | 451,000 |
| 2025-01-09 | 1.330 | 1.330 | 1.240 | 1.330 | 1.330 | 1,460,500 |
| 2025-01-08 | 1.350 | 1.380 | 1.320 | 1.380 | 1.380 | 368,500 |
| 2025-01-07 | 1.400 | 1.410 | 1.350 | 1.360 | 1.360 | 114,500 |
| 2025-01-06 | 1.440 | 1.460 | 1.370 | 1.400 | 1.400 | 1,874,500 |
| 2025-01-03 | 1.450 | 1.470 | 1.370 | 1.450 | 1.450 | 1,357,000 |
| 2025-01-02 | 1.410 | 1.460 | 1.400 | 1.450 | 1.450 | 1,324,500 |
| 2024-12-31 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 653,500 |
| 2024-12-30 | 1.530 | 1.530 | 1.470 | 1.480 | 1.480 | 226,000 |
| 2024-12-27 | 1.530 | 1.530 | 1.470 | 1.510 | 1.510 | 688,000 |
| 2024-12-24 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 278,000 |
| 2024-12-23 | 1.500 | 1.540 | 1.500 | 1.520 | 1.520 | 474,000 |
| 2024-12-20 | 1.460 | 1.530 | 1.460 | 1.530 | 1.530 | 732,500 |
| 2024-12-19 | 1.480 | 1.480 | 1.450 | 1.460 | 1.460 | 310,000 |
| 2024-12-18 | 1.470 | 1.470 | 1.440 | 1.450 | 1.450 | 426,000 |
| 2024-12-17 | 1.480 | 1.490 | 1.430 | 1.440 | 1.440 | 902,500 |
| 2024-12-16 | 1.480 | 1.490 | 1.440 | 1.460 | 1.460 | 480,500 |
| 2024-12-13 | 1.470 | 1.500 | 1.450 | 1.500 | 1.500 | 694,500 |
| 2024-12-12 | 1.510 | 1.540 | 1.480 | 1.490 | 1.490 | 1,322,500 |
| 2024-12-11 | 1.480 | 1.540 | 1.470 | 1.510 | 1.510 | 758,000 |
| 2024-12-10 | 1.460 | 1.490 | 1.450 | 1.470 | 1.470 | 908,345 |
| 2024-12-09 | 1.440 | 1.510 | 1.440 | 1.460 | 1.460 | 1,995,000 |
| 2024-12-06 | 1.440 | 1.450 | 1.410 | 1.440 | 1.440 | 1,002,000 |
| 2024-12-05 | 1.410 | 1.470 | 1.380 | 1.440 | 1.440 | 1,857,000 |
| 2024-12-04 | 1.410 | 1.420 | 1.370 | 1.400 | 1.400 | 1,222,000 |
| 2024-12-03 | 1.390 | 1.400 | 1.370 | 1.400 | 1.400 | 2,167,500 |
| 2024-12-02 | 1.400 | 1.410 | 1.360 | 1.390 | 1.390 | 1,796,000 |
| 2024-11-29 | 1.390 | 1.430 | 1.380 | 1.410 | 1.410 | 804,500 |
| 2024-11-28 | 1.410 | 1.430 | 1.360 | 1.390 | 1.390 | 1,963,000 |
| 2024-11-27 | 1.340 | 1.430 | 1.320 | 1.410 | 1.410 | 1,528,000 |
| 2024-11-26 | 1.310 | 1.360 | 1.280 | 1.320 | 1.320 | 1,435,000 |
| 2024-11-25 | 1.320 | 1.380 | 1.290 | 1.300 | 1.300 | 2,250,506 |
| 2024-11-22 | 1.400 | 1.460 | 1.200 | 1.320 | 1.320 | 20,216,500 |
| 2024-11-21 | 1.560 | 1.560 | 1.500 | 1.560 | 1.560 | 2,633,500 |
| 2024-11-20 | 1.600 | 1.630 | 1.500 | 1.560 | 1.560 | 3,348,000 |
| 2024-11-19 | 1.620 | 1.630 | 1.480 | 1.530 | 1.530 | 1,568,056 |
| 2024-11-18 | 1.600 | 1.650 | 1.580 | 1.630 | 1.630 | 318,000 |
| 2024-11-15 | 1.610 | 1.640 | 1.570 | 1.600 | 1.600 | 945,285 |
| 2024-11-14 | 1.730 | 1.730 | 1.590 | 1.670 | 1.670 | 1,289,500 |
| 2024-11-13 | 1.730 | 1.740 | 1.660 | 1.710 | 1.710 | 1,034,500 |
| 2024-11-12 | 1.770 | 1.800 | 1.750 | 1.770 | 1.770 | 718,000 |
| 2024-11-11 | 1.770 | 1.800 | 1.740 | 1.790 | 1.790 | 697,000 |
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.