Hygeia Healthcare Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	40.600	42.750	39.700	42.600	42.436	1,238,500
2022-08-24	41.850	42.250	40.300	40.550	40.394	1,212,200
2022-08-23	40.800	42.950	40.800	42.250	42.088	2,752,782
2022-08-22	40.950	41.550	40.150	40.700	40.544	2,404,000
2022-08-19	44.400	44.400	41.100	41.450	41.291	3,094,900
2022-08-18	43.800	44.100	43.450	43.500	43.333	982,000
2022-08-17	44.050	44.700	43.200	44.000	43.831	1,137,354
2022-08-16	44.900	45.300	43.100	44.000	43.831	1,475,800
2022-08-15	44.200	44.950	43.350	44.550	44.379	1,238,600
2022-08-12	44.350	44.600	43.400	44.200	44.030	1,224,800
2022-08-11	44.700	45.200	43.000	44.350	44.180	1,755,800
2022-08-10	46.100	46.100	43.400	44.100	43.930	3,037,798
2022-08-09	45.100	46.300	44.600	45.600	45.425	921,291
2022-08-08	47.350	47.350	44.600	45.000	44.827	2,034,900
2022-08-05	46.950	48.000	46.500	46.750	46.570	907,317
2022-08-04	47.000	47.600	45.650	46.550	46.371	1,451,994
2022-08-03	44.550	47.400	44.550	46.450	46.271	1,929,693
2022-08-02	45.200	45.250	42.550	44.550	44.379	3,413,498
2022-08-01	45.150	45.750	43.600	44.900	44.727	2,490,192
2022-07-29	47.850	48.050	44.300	45.150	44.976	5,571,488
2022-07-28	49.100	49.750	47.600	48.000	47.815	1,580,491
2022-07-27	47.800	49.100	47.050	49.100	48.911	2,576,745
2022-07-26	46.100	48.150	45.850	48.150	47.965	2,475,658
2022-07-25	47.950	47.950	45.350	45.900	45.724	4,703,000
2022-07-22	49.000	49.950	47.100	47.950	47.766	3,003,994
2022-07-21	50.500	50.500	48.550	49.000	48.812	2,503,067
2022-07-20	50.800	52.300	49.800	49.950	49.758	2,458,635
2022-07-19	50.600	51.450	48.500	49.150	48.961	2,509,646
2022-07-18	49.100	51.650	48.700	50.600	50.405	2,479,655
2022-07-15	51.650	52.200	49.500	50.000	49.808	1,820,400
2022-07-14	48.750	51.450	47.700	51.450	51.252	3,199,000
2022-07-13	47.100	49.250	47.100	47.700	47.517	2,150,380
2022-07-12	47.100	48.750	46.500	47.500	47.317	1,583,215
2022-07-11	48.450	49.400	46.000	48.300	48.114	3,559,495
2022-07-08	51.300	51.850	48.000	49.450	49.260	4,093,401
2022-07-07	51.900	51.900	49.600	50.600	50.405	4,125,793
2022-07-06	54.200	54.700	50.200	52.700	52.497	3,716,935
2022-07-05	55.000	55.300	52.900	53.900	53.693	3,398,922
2022-07-04	51.650	54.700	51.150	54.600	54.390	5,260,735
2022-06-30	51.950	53.000	50.700	52.150	51.950	3,756,608
2022-06-29	52.100	52.850	50.000	51.450	51.252	4,006,300
2022-06-28	52.200	53.600	50.200	53.200	52.996	2,896,533
2022-06-27	52.350	53.800	51.800	53.050	52.846	4,206,872
2022-06-24	49.450	51.700	48.600	51.050	50.854	4,844,492
2022-06-23	48.650	49.450	46.850	48.800	48.612	2,801,400
2022-06-22	48.200	49.550	47.500	48.250	48.065	3,270,672
2022-06-21	48.750	49.900	47.650	49.150	48.961	3,635,725
2022-06-20	44.900	48.450	44.900	47.950	47.766	4,943,204
2022-06-17	42.100	44.900	41.550	44.400	44.229	5,344,324
2022-06-16	45.000	46.200	42.000	43.450	43.283	4,510,855
2022-06-15	43.400	45.750	41.950	44.900	44.727	4,047,817
2022-06-14	42.350	44.100	41.500	43.400	43.233	2,920,078
2022-06-13	44.000	44.150	41.750	43.700	43.532	6,135,986
2022-06-10	43.300	45.950	43.050	45.250	45.076	3,187,189
2022-06-09	46.350	47.100	43.750	44.900	44.727	6,023,609
2022-06-08	44.300	46.000	43.550	45.900	45.724	3,479,158
2022-06-07	43.950	45.850	42.800	43.450	43.283	3,878,594
2022-06-06	43.700	44.450	42.350	44.050	43.881	4,483,900
2022-06-02	44.700	44.700	42.500	42.900	42.735	2,199,400
2022-06-01	43.550	45.650	42.950	44.450	44.279	4,852,554

← NewerPage 18 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.