Hygeia Healthcare Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	46.500	46.500	44.900	46.200	46.022	1,633,646
2022-11-18	47.600	49.500	46.950	47.450	47.268	2,025,812
2022-11-17	46.450	48.450	45.300	47.600	47.417	2,254,074
2022-11-16	47.200	49.000	46.200	47.800	47.616	2,557,675
2022-11-15	46.000	47.950	45.100	47.200	47.019	3,757,254
2022-11-14	45.000	47.750	44.600	45.850	45.674	5,927,457
2022-11-11	43.700	45.600	43.250	45.150	44.976	6,293,200
2022-11-10	40.050	41.300	40.050	41.000	40.842	1,527,400
2022-11-09	42.000	43.000	40.100	41.200	41.042	2,765,205
2022-11-08	44.350	44.350	41.600	42.700	42.536	3,566,900
2022-11-07	42.450	44.750	42.200	43.800	43.632	3,222,513
2022-11-04	40.750	44.900	40.500	42.750	42.586	4,863,683
2022-11-03	39.000	40.650	38.300	40.100	39.946	3,219,762
2022-11-02	37.450	41.400	36.800	40.500	40.344	4,563,700
2022-11-01	34.050	38.500	34.050	37.350	37.206	6,597,468
2022-10-31	34.500	35.700	33.300	34.000	33.869	3,819,000
2022-10-28	37.000	38.400	34.050	34.500	34.367	5,595,586
2022-10-27	39.500	40.000	37.000	37.450	37.306	4,423,100
2022-10-26	37.000	39.800	36.500	38.600	38.452	5,547,041
2022-10-25	36.000	38.450	35.000	36.700	36.559	6,250,547
2022-10-24	40.800	41.500	35.500	36.100	35.961	9,396,322
2022-10-21	41.850	42.800	40.700	41.500	41.340	1,634,067
2022-10-20	41.050	42.250	40.650	41.550	41.390	4,082,011
2022-10-19	44.850	44.850	41.400	42.100	41.938	3,930,217
2022-10-18	46.250	46.250	43.000	44.700	44.528	3,681,157
2022-10-17	44.700	46.600	44.300	45.000	44.827	3,301,200
2022-10-14	41.550	47.000	41.000	44.700	44.528	4,255,007
2022-10-13	40.100	42.800	39.400	40.800	40.643	2,249,005
2022-10-12	41.750	41.750	38.100	39.700	39.547	6,090,600
2022-10-11	43.900	43.950	39.450	40.950	40.793	5,618,699
2022-10-10	44.100	46.450	42.600	43.400	43.233	4,688,686
2022-10-07	44.250	44.400	43.100	44.100	43.930	1,145,800
2022-10-06	47.450	47.450	43.450	44.100	43.930	1,631,400
2022-10-05	45.550	46.800	45.050	46.250	46.072	1,619,209
2022-10-03	43.550	45.900	43.000	43.900	43.731	871,352
2022-09-30	46.050	46.900	44.000	44.350	44.180	2,854,357
2022-09-29	50.050	50.550	46.200	46.950	46.770	4,124,000
2022-09-28	48.700	50.400	48.000	49.600	49.409	8,500,620
2022-09-27	45.100	49.000	44.200	48.700	48.513	5,812,700
2022-09-26	42.800	45.250	42.450	44.750	44.578	4,618,207
2022-09-23	42.950	43.500	42.200	42.800	42.635	1,946,256
2022-09-22	44.050	44.450	41.950	42.950	42.785	3,909,306
2022-09-21	44.700	45.850	43.300	44.550	44.379	4,365,213
2022-09-20	42.600	45.000	42.600	44.700	44.528	3,726,200
2022-09-19	45.100	45.100	42.000	42.400	42.237	3,238,467
2022-09-16	45.850	46.150	44.700	44.900	44.727	1,949,593
2022-09-15	45.650	47.200	44.750	45.850	45.674	1,674,338
2022-09-14	45.300	46.450	44.500	45.650	45.475	1,780,564
2022-09-13	47.450	48.500	45.600	46.150	45.973	4,087,914
2022-09-09	46.150	47.850	45.200	46.800	46.620	3,611,585
2022-09-08	44.200	46.150	43.600	44.900	44.727	3,358,537
2022-09-07	42.300	44.550	41.600	44.150	43.980	2,629,800
2022-09-06	42.050	43.050	41.800	42.750	42.586	1,349,361
2022-09-05	42.200	42.750	41.300	41.850	41.689	2,907,635
2022-09-02	42.050	43.400	41.700	42.200	42.038	1,906,235
2022-09-01	43.800	44.750	42.050	42.500	42.337	4,106,000
2022-08-31	40.150	43.900	40.150	42.650	42.486	2,156,900
2022-08-30	43.150	43.550	41.000	41.650	41.490	2,441,330
2022-08-29	45.000	45.000	42.900	43.150	42.984	2,044,280
2022-08-26	42.800	46.200	42.800	45.000	44.827	3,843,600

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.1636 HKD
2021-06-30	0.1441 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.