Hua Medicine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.720 | 1.800 | 1.700 | 1.800 | 1.800 | 2,575,000 |
| 2024-11-07 | 1.660 | 1.720 | 1.660 | 1.710 | 1.710 | 1,609,000 |
| 2024-11-06 | 1.720 | 1.730 | 1.620 | 1.660 | 1.660 | 2,496,500 |
| 2024-11-05 | 1.750 | 1.770 | 1.700 | 1.740 | 1.740 | 1,633,047 |
| 2024-11-04 | 1.730 | 1.890 | 1.710 | 1.760 | 1.760 | 5,817,500 |
| 2024-11-01 | 1.740 | 1.740 | 1.680 | 1.730 | 1.730 | 1,173,500 |
| 2024-10-31 | 1.670 | 1.740 | 1.670 | 1.730 | 1.730 | 3,632,500 |
| 2024-10-30 | 1.670 | 1.740 | 1.670 | 1.720 | 1.720 | 2,505,169 |
| 2024-10-29 | 1.700 | 1.770 | 1.690 | 1.760 | 1.760 | 1,926,500 |
| 2024-10-28 | 1.750 | 1.750 | 1.680 | 1.720 | 1.720 | 2,621,500 |
| 2024-10-25 | 1.540 | 1.760 | 1.540 | 1.750 | 1.750 | 4,388,500 |
| 2024-10-24 | 1.560 | 1.620 | 1.490 | 1.610 | 1.610 | 3,021,000 |
| 2024-10-23 | 1.520 | 1.580 | 1.520 | 1.580 | 1.580 | 1,736,000 |
| 2024-10-22 | 1.530 | 1.550 | 1.520 | 1.540 | 1.540 | 1,555,500 |
| 2024-10-21 | 1.470 | 1.540 | 1.470 | 1.530 | 1.530 | 1,127,000 |
| 2024-10-18 | 1.420 | 1.530 | 1.420 | 1.520 | 1.520 | 4,011,500 |
| 2024-10-17 | 1.420 | 1.460 | 1.420 | 1.430 | 1.430 | 1,760,000 |
| 2024-10-16 | 1.430 | 1.470 | 1.430 | 1.430 | 1.430 | 1,851,000 |
| 2024-10-15 | 1.410 | 1.450 | 1.400 | 1.430 | 1.430 | 2,752,000 |
| 2024-10-14 | 1.370 | 1.430 | 1.350 | 1.420 | 1.420 | 1,036,500 |
| 2024-10-10 | 1.300 | 1.440 | 1.300 | 1.420 | 1.420 | 1,545,500 |
| 2024-10-09 | 1.370 | 1.400 | 1.300 | 1.340 | 1.340 | 3,415,500 |
| 2024-10-08 | 1.450 | 1.480 | 1.310 | 1.380 | 1.380 | 3,493,533 |
| 2024-10-07 | 1.340 | 1.450 | 1.280 | 1.450 | 1.450 | 8,078,000 |
| 2024-10-04 | 1.270 | 1.390 | 1.230 | 1.340 | 1.340 | 5,089,500 |
| 2024-10-03 | 1.340 | 1.390 | 1.220 | 1.270 | 1.270 | 4,742,000 |
| 2024-10-02 | 1.280 | 1.400 | 1.280 | 1.340 | 1.340 | 9,610,050 |
| 2024-09-30 | 1.320 | 1.380 | 1.280 | 1.320 | 1.320 | 7,397,000 |
| 2024-09-27 | 1.160 | 1.330 | 1.160 | 1.320 | 1.320 | 3,391,500 |
| 2024-09-26 | 1.160 | 1.220 | 1.150 | 1.220 | 1.220 | 1,648,000 |
| 2024-09-25 | 1.190 | 1.210 | 1.130 | 1.180 | 1.180 | 1,103,000 |
| 2024-09-24 | 1.140 | 1.190 | 1.140 | 1.190 | 1.190 | 1,580,500 |
| 2024-09-23 | 1.140 | 1.180 | 1.140 | 1.170 | 1.170 | 147,500 |
| 2024-09-20 | 1.160 | 1.210 | 1.140 | 1.150 | 1.150 | 1,197,898 |
| 2024-09-19 | 1.170 | 1.220 | 1.140 | 1.190 | 1.190 | 821,000 |
| 2024-09-17 | 1.130 | 1.160 | 1.130 | 1.140 | 1.140 | 65,000 |
| 2024-09-16 | 1.150 | 1.190 | 1.150 | 1.170 | 1.170 | 158,000 |
| 2024-09-13 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 184,500 |
| 2024-09-12 | 1.100 | 1.230 | 1.100 | 1.200 | 1.200 | 1,825,165 |
| 2024-09-11 | 1.180 | 1.180 | 1.130 | 1.140 | 1.140 | 677,000 |
| 2024-09-10 | 1.200 | 1.200 | 1.130 | 1.170 | 1.170 | 477,500 |
| 2024-09-09 | 1.140 | 1.220 | 1.140 | 1.180 | 1.180 | 600,000 |
| 2024-09-05 | 1.200 | 1.200 | 1.130 | 1.200 | 1.200 | 1,255,500 |
| 2024-09-04 | 1.090 | 1.200 | 1.090 | 1.180 | 1.180 | 1,012,500 |
| 2024-09-03 | 1.120 | 1.130 | 1.030 | 1.080 | 1.080 | 1,380,500 |
| 2024-09-02 | 1.100 | 1.180 | 1.080 | 1.110 | 1.110 | 2,908,000 |
| 2024-08-30 | 1.330 | 1.360 | 1.080 | 1.150 | 1.150 | 5,353,000 |
| 2024-08-29 | 1.330 | 1.350 | 1.260 | 1.300 | 1.300 | 570,000 |
| 2024-08-28 | 1.320 | 1.320 | 1.280 | 1.290 | 1.290 | 518,000 |
| 2024-08-27 | 1.220 | 1.400 | 1.220 | 1.310 | 1.310 | 2,862,500 |
| 2024-08-26 | 1.180 | 1.310 | 1.160 | 1.240 | 1.240 | 2,329,000 |
| 2024-08-23 | 1.140 | 1.190 | 1.110 | 1.150 | 1.150 | 1,452,000 |
| 2024-08-22 | 1.190 | 1.190 | 1.150 | 1.160 | 1.160 | 359,500 |
| 2024-08-21 | 1.300 | 1.300 | 1.160 | 1.200 | 1.200 | 619,000 |
| 2024-08-20 | 1.290 | 1.290 | 1.210 | 1.230 | 1.230 | 558,000 |
| 2024-08-19 | 1.260 | 1.300 | 1.200 | 1.220 | 1.220 | 486,500 |
| 2024-08-16 | 1.230 | 1.300 | 1.220 | 1.260 | 1.260 | 1,314,000 |
| 2024-08-15 | 1.210 | 1.250 | 1.210 | 1.240 | 1.240 | 610,500 |
| 2024-08-14 | 1.200 | 1.220 | 1.150 | 1.210 | 1.210 | 1,460,500 |
| 2024-08-13 | 1.160 | 1.200 | 1.150 | 1.180 | 1.180 | 742,500 |
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.