SoftMedx Healthcare Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.690	0.710	0.680	0.680	0.680	381,550
2026-07-28	0.700	0.710	0.670	0.700	0.700	4,975,003
2026-07-27	0.670	0.720	0.670	0.720	0.720	1,259,219
2026-07-24	0.780	0.790	0.660	0.680	0.680	7,081,000
2026-07-23	0.780	0.860	0.780	0.790	0.790	11,866,525
2026-07-22	0.750	0.880	0.750	0.750	0.750	15,071,615
2026-07-21	0.720	0.760	0.720	0.750	0.750	723,580
2026-07-20	0.720	0.740	0.710	0.720	0.720	910,697
2026-07-17	0.800	0.800	0.700	0.720	0.720	13,531,888
2026-07-16	0.770	0.860	0.760	0.820	0.820	2,900,002
2026-07-15	0.760	0.800	0.730	0.770	0.770	1,325,307
2026-07-14	0.800	0.800	0.720	0.760	0.760	2,896,556
2026-07-13	0.850	0.850	0.750	0.800	0.800	4,426,000
2026-07-10	0.960	0.970	0.820	0.830	0.830	3,840,631
2026-07-09	1.000	1.050	0.910	0.930	0.930	3,212,427
2026-07-08	0.800	1.280	0.770	0.990	0.990	24,673,607
2026-07-07	0.820	0.890	0.760	0.810	0.810	8,074,725
2026-07-06	2.100	2.100	0.800	0.860	0.860	30,411,984
2026-07-03	6.080	6.110	1.600	2.470	2.470	10,558,437
2026-07-02	6.030	6.100	5.940	6.090	6.090	8,175,522
2026-06-30	6.090	6.250	6.020	6.030	6.030	8,986,508
2026-06-29	6.060	6.170	5.920	6.170	6.170	17,923,523
2026-06-26	5.950	6.200	5.800	6.100	6.100	31,493,707
2026-06-25	5.850	6.060	5.760	6.050	6.050	14,857,539
2026-06-24	5.740	5.960	5.690	5.850	5.850	8,983,324
2026-06-23	5.580	5.780	5.380	5.730	5.730	3,217,139
2026-06-22	4.800	5.790	4.800	5.590	5.590	11,385,908
2026-06-18	4.060	4.930	3.910	4.670	4.670	7,856,453
2026-06-17	3.160	4.360	3.070	4.050	4.050	2,518,610
2026-06-16	2.900	3.500	2.630	3.220	3.220	2,528,224
2026-06-15	2.450	3.160	2.450	2.850	2.850	1,732,423
2026-06-12	2.470	2.600	2.250	2.380	2.380	1,506,531
2026-06-11	3.050	3.380	2.350	2.470	2.470	3,026,096
2026-06-10	2.000	3.990	2.000	2.880	2.880	9,619,685
2026-06-09	1.600	2.050	1.600	2.040	2.040	3,167,805
2026-06-08	1.570	1.680	1.490	1.600	1.600	751,569
2026-06-05	1.770	1.790	1.510	1.570	1.570	1,226,695
2026-06-04	1.360	1.880	1.310	1.770	1.770	3,443,437
2026-06-03	1.550	1.590	1.340	1.370	1.370	1,825,367
2026-06-02	1.800	1.800	1.520	1.600	1.600	5,648,509
2026-06-01	18.350	18.350	1.650	1.900	1.900	25,973,471
2026-05-29	22.440	22.700	21.580	21.580	21.580	4,655,604
2026-05-18	13.600	15.000	12.000	14.800	14.800	1,793,408
2026-05-15	10.800	12.800	10.800	12.600	12.600	2,069,386
2026-05-14	10.200	11.600	10.000	10.800	10.800	2,042,375
2026-05-13	10.000	11.200	9.300	10.200	10.200	2,862,404
2026-05-12	0.450	0.540	0.450	0.500	0.500	20,879,449
2026-05-11	0.420	0.450	0.415	0.450	0.450	2,803,850
2026-05-08	0.415	0.445	0.380	0.440	0.440	451,344,469
2026-05-07	0.355	0.430	0.355	0.415	0.415	16,120,630
2026-05-06	0.335	0.370	0.325	0.370	0.370	20,589,270
2026-05-05	0.330	0.355	0.330	0.335	0.335	8,333,055
2026-05-04	0.310	0.375	0.310	0.350	0.350	9,976,087
2026-04-30	0.335	0.335	0.250	0.310	0.310	505,473,906
2026-04-29	0.295	0.305	0.295	0.300	0.300	567,000
2026-04-28	0.295	0.305	0.290	0.300	0.300	1,343,940
2026-04-27	0.300	0.320	0.295	0.305	0.305	2,264,000

← NewerPage 2 of 2 · 117 trading days

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.