Hospital Corporation of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2023-05-22 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2023-05-19 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2023-05-18 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2023-05-17 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2023-05-16 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2023-05-15 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2023-05-12 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 0 |
| 2023-05-11 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2023-05-10 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 0 |
| 2023-05-09 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-05-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-05-05 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 0 |
| 2023-05-04 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2023-05-03 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-05-02 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-04-28 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-04-27 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-04-26 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-04-25 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-04-24 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-04-21 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-04-20 | 7.690 | 7.690 | 7.400 | 7.400 | 7.400 | 1,200 |
| 2023-04-19 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2023-04-18 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2023-04-17 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2023-04-14 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 0 |
| 2023-04-13 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 0 |
| 2023-04-12 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 0 |
| 2023-04-11 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 0 |
| 2023-04-06 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 0 |
| 2023-04-04 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 200 |
| 2023-04-03 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 0 |
| 2023-03-31 | 7.690 | 9.000 | 7.690 | 9.000 | 9.000 | 427,600 |
| 2023-03-30 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 0 |
| 2023-03-29 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 0 |
| 2023-03-28 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 0 |
| 2023-03-27 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 0 |
| 2023-03-24 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2023-03-23 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2023-03-22 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2023-03-21 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 0 |
| 2023-03-20 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2023-03-17 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2023-03-16 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 0 |
| 2023-03-15 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 0 |
| 2023-03-14 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 0 |
| 2023-03-13 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 0 |
| 2023-03-10 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 0 |
| 2023-03-09 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 0 |
| 2023-03-08 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 0 |
| 2023-03-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-03-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-03-03 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2023-03-02 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2023-03-01 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2023-02-28 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2023-02-27 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2023-02-24 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2023-02-23 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
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.