Hospital Corporation of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 600,000 |
| 2024-11-07 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-11-06 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-11-05 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-11-04 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-11-01 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-10-31 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-10-30 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-10-29 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2024-10-28 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2024-10-25 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2024-10-24 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-10-23 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-10-22 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-10-21 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-10-18 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-10-17 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2024-10-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-10-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-10-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-10-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-10-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-10-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,400 |
| 2024-10-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-10-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-10-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-10-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-09-30 | 3.800 | 4.500 | 3.800 | 4.500 | 4.500 | 6,000 |
| 2024-09-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-09-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-09-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-09-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-09-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-09-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-09-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-09-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-09-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-09-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-09-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-09-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-09-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-09-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-09-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-09-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-09-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-09-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-08-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-08-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-08-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-08-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-08-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-08-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-08-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-08-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 200 |
| 2024-08-20 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-08-19 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-08-16 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-08-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-08-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-08-13 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 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.