Hygeia Healthcare Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	43.550	45.650	42.950	44.450	44.279	4,852,554
2022-05-31	40.800	44.850	40.500	43.550	43.383	10,299,572
2022-05-30	39.350	40.800	39.250	40.650	40.494	3,262,890
2022-05-27	39.500	40.000	38.200	39.100	38.950	1,818,800
2022-05-26	37.300	38.750	36.300	38.600	38.452	2,063,475
2022-05-25	36.150	37.650	36.150	37.100	36.957	1,884,193
2022-05-24	38.400	38.750	36.250	36.650	36.509	1,470,200
2022-05-23	39.000	39.000	38.000	38.400	38.252	1,136,299
2022-05-20	36.950	39.000	36.950	38.900	38.750	3,477,448
2022-05-19	36.700	37.450	36.000	36.900	36.758	2,148,510
2022-05-18	37.500	37.950	36.950	37.650	37.505	2,957,000
2022-05-17	37.550	37.700	36.800	36.850	36.708	3,315,800
2022-05-16	36.400	37.550	35.500	36.800	36.659	4,370,386
2022-05-13	33.600	35.750	33.600	35.500	35.364	4,106,871
2022-05-12	33.100	34.900	33.000	34.150	34.019	3,973,000
2022-05-11	32.950	36.350	32.600	33.850	33.720	6,424,301
2022-05-10	31.800	34.050	30.600	32.950	32.823	9,444,441
2022-05-06	35.800	35.800	33.900	33.900	33.770	5,740,808
2022-05-05	37.500	37.800	35.700	36.400	36.260	5,275,800
2022-05-04	37.000	37.950	35.350	36.150	36.011	1,473,922
2022-05-03	38.700	38.700	36.800	38.200	38.053	1,347,816
2022-04-29	36.100	38.800	34.550	38.700	38.551	3,664,987
2022-04-28	36.200	36.950	35.050	36.100	35.961	1,519,859
2022-04-27	33.150	36.650	33.050	36.150	36.011	6,685,674
2022-04-26	33.750	37.000	33.350	33.750	33.620	7,140,776
2022-04-25	34.750	34.950	32.300	33.450	33.321	8,567,070
2022-04-22	34.150	36.450	33.500	35.950	35.812	5,108,686
2022-04-21	36.450	36.450	34.050	34.750	34.616	5,171,100
2022-04-20	35.800	38.500	35.200	36.500	36.360	5,553,264
2022-04-19	35.450	36.700	34.300	35.800	35.662	5,672,000
2022-04-14	32.400	36.300	32.400	35.600	35.463	11,519,928
2022-04-13	32.700	32.700	30.650	31.850	31.728	4,649,100
2022-04-12	31.950	33.500	30.800	32.700	32.574	10,121,603
2022-04-11	33.850	33.900	30.750	31.750	31.628	7,252,855
2022-04-08	33.350	34.550	32.400	34.550	34.417	5,256,294
2022-04-07	34.400	35.900	33.100	33.350	33.222	6,199,101
2022-04-06	34.400	35.550	33.250	33.850	33.720	10,742,520
2022-04-04	31.450	34.600	30.800	34.050	33.919	3,460,902
2022-04-01	29.550	30.750	28.900	30.650	30.532	4,214,088
2022-03-31	33.800	34.950	30.200	30.550	30.433	4,639,047
2022-03-30	31.100	35.000	30.650	34.300	34.168	13,135,902
2022-03-29	30.350	31.400	29.800	30.500	30.383	8,289,400
2022-03-28	31.500	32.350	29.600	30.300	30.184	4,084,800
2022-03-25	33.300	34.400	30.500	31.100	30.980	6,882,036
2022-03-24	31.250	35.150	31.100	32.950	32.823	8,330,325
2022-03-23	29.650	32.950	28.600	31.650	31.528	12,782,729
2022-03-22	29.900	30.350	28.400	29.900	29.785	8,499,470
2022-03-21	32.500	32.500	29.650	29.950	29.835	5,941,098
2022-03-18	30.750	32.700	30.350	31.700	31.578	7,646,510
2022-03-17	33.000	33.300	30.450	32.150	32.026	12,039,560
2022-03-16	22.800	30.550	21.400	29.950	29.835	52,354,257
2022-03-15	27.500	33.300	16.200	20.200	20.122	124,142,618
2022-03-14	36.000	36.400	28.050	28.900	28.789	11,362,000
2022-03-11	36.700	37.800	34.700	37.300	37.157	4,796,212
2022-03-10	40.000	40.900	37.500	38.100	37.954	2,876,516
2022-03-09	38.900	39.900	35.750	38.450	38.302	4,921,665
2022-03-08	41.150	41.400	37.650	38.450	38.302	4,389,711
2022-03-07	41.450	41.800	38.950	41.150	40.992	3,109,131
2022-03-04	42.950	43.350	41.100	41.800	41.639	5,066,406
2022-03-03	43.950	45.000	42.600	43.850	43.681	2,696,462

← NewerPage 19 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.