Hygeia Healthcare Holdings Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	60.100	62.150	60.000	60.900	60.666	3,371,790
2021-12-01	61.700	64.250	59.450	60.100	59.869	5,820,441
2021-11-30	66.050	68.000	60.450	60.650	60.417	37,596,811
2021-11-29	67.250	69.500	65.650	65.950	65.696	2,918,952
2021-11-26	67.700	69.200	66.650	66.900	66.643	2,667,000
2021-11-25	68.300	69.200	66.800	68.900	68.635	2,655,800
2021-11-24	65.850	68.900	65.200	67.100	66.842	4,002,400
2021-11-23	67.000	67.150	64.700	65.250	64.999	4,026,800
2021-11-22	70.000	70.950	65.900	66.500	66.244	5,983,390
2021-11-19	70.150	71.600	69.400	70.500	70.229	3,224,420
2021-11-18	74.300	74.300	70.150	70.150	69.880	4,302,000
2021-11-17	75.200	76.750	73.100	74.400	74.114	3,884,400
2021-11-16	71.200	75.500	70.000	75.150	74.861	5,829,200
2021-11-15	67.200	71.600	67.200	71.200	70.926	4,754,200
2021-11-12	68.000	68.500	64.300	66.800	66.543	5,797,500
2021-11-11	65.450	67.450	65.000	66.050	65.796	3,811,609
2021-11-10	63.400	66.800	62.600	66.500	66.244	2,487,800
2021-11-09	63.100	65.300	62.650	63.850	63.605	2,744,000
2021-11-08	61.200	63.200	60.000	62.500	62.260	3,689,600
2021-11-05	61.350	62.900	60.600	60.900	60.666	2,175,400
2021-11-04	61.800	64.550	61.000	62.000	61.762	2,751,432
2021-11-03	62.000	64.000	59.350	60.950	60.716	3,541,300
2021-11-02	65.050	67.500	61.400	62.200	61.961	4,666,400
2021-11-01	68.600	68.600	64.200	65.050	64.800	4,303,200
2021-10-29	66.700	69.300	66.400	68.600	68.336	1,712,200
2021-10-28	68.050	70.150	66.500	66.700	66.444	2,656,400
2021-10-27	69.450	70.750	66.200	68.950	68.685	3,246,324
2021-10-26	72.050	73.400	68.450	69.850	69.581	2,301,552
2021-10-25	71.000	73.600	69.400	71.550	71.275	2,213,700

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.