Hygeia Healthcare Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	44.600	44.850	43.300	43.750	43.582	2,664,000
2022-03-01	42.900	45.200	42.800	44.600	44.429	4,946,096
2022-02-28	42.400	43.350	40.400	42.400	42.237	4,623,909
2022-02-25	41.000	42.800	41.000	42.500	42.337	4,521,586
2022-02-24	40.600	41.500	39.150	40.200	40.045	2,846,769
2022-02-23	38.500	41.750	38.500	41.100	40.942	4,453,025
2022-02-22	39.000	39.350	37.200	38.250	38.103	3,200,000
2022-02-21	39.700	39.900	38.300	39.300	39.149	1,429,575
2022-02-18	40.100	40.400	39.200	39.700	39.547	2,357,259
2022-02-17	41.000	41.450	40.100	40.700	40.544	2,703,697
2022-02-16	40.800	42.100	39.800	41.100	40.942	5,937,067
2022-02-15	36.150	40.300	36.050	39.700	39.547	5,363,800
2022-02-14	36.300	37.150	34.850	36.650	36.509	4,963,200
2022-02-11	37.800	39.000	35.750	36.300	36.160	5,917,014
2022-02-10	34.900	38.200	34.600	37.950	37.804	7,285,150
2022-02-09	33.850	35.100	33.350	34.400	34.268	5,081,200
2022-02-08	35.150	35.650	33.100	33.350	33.222	4,774,428
2022-02-07	35.100	36.350	34.750	35.750	35.613	4,647,200
2022-02-04	35.500	36.200	33.800	34.600	34.467	1,367,970
2022-01-31	36.050	36.200	34.300	35.050	34.915	1,312,600
2022-01-28	35.600	35.750	33.650	35.000	34.865	2,657,200
2022-01-27	35.050	35.550	33.950	35.450	35.314	6,911,900
2022-01-26	37.250	38.200	34.150	34.950	34.816	11,816,400
2022-01-25	38.950	39.450	36.450	36.550	36.410	7,620,741
2022-01-24	41.100	42.800	38.050	38.900	38.750	11,098,017
2022-01-21	46.750	46.750	41.000	41.750	41.590	10,747,800
2022-01-20	46.000	47.000	44.450	46.750	46.570	2,836,000
2022-01-19	47.200	47.200	44.950	45.500	45.325	1,951,934
2022-01-18	46.900	48.900	45.900	46.500	46.321	2,176,920
2022-01-17	48.600	48.800	46.350	46.800	46.620	3,134,888
2022-01-14	48.000	49.550	47.150	48.750	48.563	2,710,800
2022-01-13	52.000	52.600	48.850	49.150	48.961	2,924,949
2022-01-12	49.150	52.350	48.350	51.950	51.750	9,376,586
2022-01-11	46.100	48.500	44.800	47.650	47.467	6,624,800
2022-01-10	42.950	46.450	42.600	46.150	45.973	7,011,349
2022-01-07	42.850	44.150	41.500	42.950	42.785	4,760,461
2022-01-06	41.900	43.650	41.100	43.050	42.885	4,153,526
2022-01-05	45.550	45.550	42.200	42.550	42.386	8,447,537
2022-01-04	46.700	46.700	42.350	45.550	45.375	7,047,600
2022-01-03	49.300	49.300	44.700	45.900	45.724	1,130,400
2021-12-31	48.300	49.400	48.300	48.800	48.612	591,518
2021-12-30	46.600	48.200	46.100	47.400	47.218	757,462
2021-12-29	49.400	50.000	46.600	47.050	46.869	1,214,200
2021-12-28	48.550	49.500	47.200	49.350	49.160	3,275,800
2021-12-24	49.750	51.400	49.100	49.400	49.210	3,639,232
2021-12-23	49.100	49.900	48.050	48.650	48.463	3,043,379
2021-12-22	49.150	50.700	48.150	48.750	48.563	3,695,848
2021-12-21	48.000	49.300	46.800	49.000	48.812	5,081,559
2021-12-20	51.500	51.500	46.500	47.500	47.317	11,599,500
2021-12-17	56.000	56.000	51.000	51.500	51.302	7,335,333
2021-12-16	52.350	56.000	52.050	55.500	55.287	4,383,308
2021-12-15	56.350	57.550	51.000	52.200	51.999	6,633,566
2021-12-14	56.700	57.450	55.250	56.800	56.582	1,374,531
2021-12-13	59.500	60.450	56.850	56.900	56.681	2,506,686
2021-12-10	59.550	60.500	58.000	58.550	58.325	2,427,200
2021-12-09	56.900	60.600	56.800	59.900	59.670	6,253,100
2021-12-08	56.200	58.000	55.900	56.350	56.133	3,499,933
2021-12-07	55.800	57.000	54.700	55.350	55.137	6,029,863
2021-12-06	59.000	59.100	53.750	54.850	54.639	8,463,959
2021-12-03	60.900	61.100	56.800	59.200	58.972	5,497,279

← NewerPage 20 of 21 · 1,234 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.