Shanghai HeartCare Med Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 90.050 | 91.350 | 88.700 | 90.950 | 90.950 | 12,500 |
| 2021-12-02 | 91.600 | 92.000 | 84.550 | 90.350 | 90.350 | 30,500 |
| 2021-12-01 | 88.000 | 91.700 | 82.300 | 91.600 | 91.600 | 36,350 |
| 2021-11-30 | 87.000 | 89.500 | 86.850 | 88.000 | 88.000 | 22,050 |
| 2021-11-29 | 86.200 | 88.900 | 82.050 | 87.100 | 87.100 | 26,700 |
| 2021-11-26 | 86.100 | 88.050 | 81.000 | 86.200 | 86.200 | 22,000 |
| 2021-11-25 | 80.750 | 86.200 | 80.750 | 86.100 | 86.100 | 38,600 |
| 2021-11-24 | 73.700 | 80.450 | 73.700 | 79.900 | 79.900 | 20,750 |
| 2021-11-23 | 77.900 | 77.900 | 73.300 | 73.700 | 73.700 | 16,150 |
| 2021-11-22 | 79.500 | 79.500 | 77.050 | 77.900 | 77.900 | 10,050 |
| 2021-11-19 | 80.000 | 80.750 | 78.300 | 79.800 | 79.800 | 7,750 |
| 2021-11-18 | 80.000 | 80.850 | 78.050 | 79.150 | 79.150 | 18,250 |
| 2021-11-17 | 80.450 | 82.000 | 78.250 | 80.250 | 80.250 | 10,150 |
| 2021-11-16 | 78.000 | 81.650 | 77.150 | 80.450 | 80.450 | 8,386 |
| 2021-11-15 | 80.400 | 81.750 | 76.950 | 78.500 | 78.500 | 15,350 |
| 2021-11-12 | 76.800 | 81.350 | 76.800 | 80.600 | 80.600 | 12,250 |
| 2021-11-11 | 77.250 | 78.250 | 76.100 | 76.800 | 76.800 | 12,150 |
| 2021-11-10 | 75.800 | 78.000 | 75.800 | 77.250 | 77.250 | 10,200 |
| 2021-11-09 | 72.800 | 77.300 | 72.000 | 75.750 | 75.750 | 11,200 |
| 2021-11-08 | 72.850 | 72.950 | 70.300 | 72.950 | 72.950 | 15,700 |
| 2021-11-05 | 74.800 | 78.700 | 71.400 | 72.850 | 72.850 | 23,000 |
| 2021-11-04 | 76.750 | 77.100 | 74.500 | 74.950 | 74.950 | 22,700 |
| 2021-11-03 | 79.000 | 81.450 | 76.000 | 76.750 | 76.750 | 16,600 |
| 2021-11-02 | 86.050 | 86.450 | 79.000 | 79.000 | 79.000 | 39,950 |
| 2021-11-01 | 90.350 | 90.350 | 85.900 | 86.050 | 86.050 | 28,000 |
| 2021-10-29 | 89.500 | 99.950 | 89.500 | 90.350 | 90.350 | 8,850 |
| 2021-10-28 | 92.200 | 93.600 | 89.500 | 89.950 | 89.950 | 21,950 |
| 2021-10-27 | 96.650 | 96.850 | 92.200 | 92.200 | 92.200 | 19,200 |
| 2021-10-26 | 98.150 | 101.80 | 96.000 | 96.650 | 96.650 | 14,450 |
| 2021-10-25 | 100.30 | 100.30 | 98.000 | 98.150 | 98.150 | 9,100 |
| 2021-10-22 | 100.00 | 101.30 | 98.000 | 100.20 | 100.20 | 11,700 |
| 2021-10-21 | 101.20 | 101.20 | 100.10 | 100.30 | 100.30 | 9,400 |
| 2021-10-20 | 102.70 | 102.70 | 100.00 | 101.20 | 101.20 | 13,750 |
| 2021-10-19 | 101.00 | 105.50 | 100.00 | 103.90 | 103.90 | 13,850 |
| 2021-10-18 | 101.10 | 101.10 | 97.000 | 101.10 | 101.10 | 15,000 |
← NewerPage 21 of 21 · 1,235 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.