Hospital Corporation of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2025-10-28 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 800 |
| 2025-10-27 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 0 |
| 2025-10-24 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 0 |
| 2025-10-23 | 6.840 | 6.840 | 6.830 | 6.830 | 6.830 | 3,400 |
| 2025-10-22 | 6.880 | 6.880 | 6.860 | 6.860 | 6.860 | 1,200 |
| 2025-10-21 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 0 |
| 2025-10-20 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 0 |
| 2025-10-17 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 0 |
| 2025-10-16 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 0 |
| 2025-10-15 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 0 |
| 2025-10-14 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 12,800 |
| 2025-10-13 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 12,800 |
| 2025-10-10 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 12,800 |
| 2025-10-09 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1,400 |
| 2025-10-08 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-10-06 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-10-03 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-10-02 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2025-09-30 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 0 |
| 2025-09-29 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 0 |
| 2025-09-26 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 2,000 |
| 2025-09-25 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 0 |
| 2025-09-24 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 0 |
| 2025-09-23 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-09-22 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-09-19 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-09-18 | 6.880 | 6.880 | 6.800 | 6.800 | 6.800 | 3,600 |
| 2025-09-17 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2025-09-16 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2025-09-15 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 0 |
| 2025-09-12 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 0 |
| 2025-09-11 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 0 |
| 2025-09-10 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 0 |
| 2025-09-09 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-09-08 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 0 |
| 2025-09-05 | 6.380 | 6.880 | 6.380 | 6.870 | 6.870 | 14,600 |
| 2025-09-04 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2025-09-03 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2025-09-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-09-01 | 6.760 | 6.760 | 6.500 | 6.500 | 6.500 | 40,000 |
| 2025-08-29 | 6.880 | 6.880 | 6.760 | 6.760 | 6.760 | 1,200 |
| 2025-08-28 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 20,000 |
| 2025-08-27 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-08-26 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-08-25 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-08-22 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-08-21 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-08-20 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-08-19 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-08-18 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-08-15 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-08-14 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 0 |
| 2025-08-13 | 6.880 | 6.880 | 6.870 | 6.870 | 6.870 | 20,000 |
| 2025-08-12 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2025-08-11 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 0 |
| 2025-08-08 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 0 |
| 2025-08-07 | 7.550 | 7.550 | 6.870 | 6.870 | 6.870 | 2,400 |
| 2025-08-06 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-08-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 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.