Huakang Biomedical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.340	0.340	0.340	0.340	0.340	160,000
2026-04-29	0.330	0.340	0.330	0.335	0.335	160,000
2026-04-28	0.325	0.330	0.325	0.325	0.325	168,000
2026-04-27	0.330	0.330	0.330	0.330	0.330	64,000
2026-04-24	0.320	0.320	0.320	0.320	0.320	200,000
2026-04-23	0.335	0.335	0.310	0.320	0.320	576,000
2026-04-22	0.340	0.340	0.325	0.335	0.335	288,000
2026-04-21	0.330	0.340	0.320	0.340	0.340	176,000
2026-04-20	0.330	0.350	0.325	0.330	0.330	456,000
2026-04-17	0.325	0.330	0.325	0.330	0.330	224,000
2026-04-16	0.330	0.345	0.325	0.325	0.325	288,000
2026-04-15	0.335	0.335	0.330	0.330	0.330	248,000
2026-04-14	0.325	0.340	0.315	0.340	0.340	336,000
2026-04-13	0.330	0.330	0.320	0.325	0.325	224,000
2026-04-10	0.325	0.325	0.325	0.325	0.325	24,000
2026-04-09	0.330	0.330	0.320	0.325	0.325	96,000
2026-04-08	0.345	0.345	0.345	0.345	0.345	48,000
2026-04-02	0.325	0.355	0.300	0.345	0.345	1,960,000
2026-04-01	0.325	0.325	0.325	0.325	0.325	56,000
2026-03-31	0.320	0.325	0.300	0.300	0.300	312,000
2026-03-30	0.300	0.335	0.300	0.325	0.325	240,000
2026-03-27	0.300	0.310	0.300	0.310	0.310	1,128,000
2026-03-26	0.300	0.300	0.300	0.300	0.300	224,000
2026-03-25	0.300	0.310	0.300	0.310	0.310	32,000
2026-03-24	0.300	0.310	0.295	0.310	0.310	384,000
2026-03-23	0.310	0.320	0.305	0.305	0.305	312,000
2026-03-20	0.310	0.310	0.310	0.310	0.310	144,000
2026-03-19	0.310	0.310	0.295	0.310	0.310	200,000
2026-03-18	0.310	0.325	0.310	0.310	0.310	80,000
2026-03-17	0.300	0.310	0.300	0.310	0.310	328,000
2026-03-16	0.340	0.340	0.295	0.310	0.310	1,128,000
2026-03-13	0.335	0.340	0.330	0.340	0.340	456,000
2026-03-12	0.340	0.340	0.340	0.340	0.340	120,000
2026-03-11	0.340	0.340	0.340	0.340	0.340	24,000
2026-03-10	0.335	0.360	0.335	0.350	0.350	872,000
2026-03-09	0.355	0.355	0.340	0.345	0.345	208,000
2026-03-06	0.335	0.360	0.335	0.355	0.355	520,000
2026-03-05	0.350	0.350	0.350	0.350	0.350	80,000
2026-03-04	0.330	0.345	0.330	0.345	0.345	312,000
2026-03-03	0.350	0.350	0.330	0.350	0.350	448,000
2026-03-02	0.350	0.350	0.335	0.350	0.350	72,000
2026-02-27	0.340	0.350	0.335	0.350	0.350	72,000
2026-02-26	0.345	0.345	0.340	0.340	0.340	88,000
2026-02-25	0.350	0.350	0.340	0.350	0.350	152,000
2026-02-24	0.350	0.350	0.350	0.350	0.350	104,000
2026-02-23	0.355	0.355	0.335	0.345	0.345	240,000
2026-02-20	0.355	0.355	0.340	0.350	0.350	128,000
2026-02-16	0.365	0.370	0.360	0.360	0.360	184,000
2026-02-13	0.360	0.360	0.350	0.360	0.360	80,000
2026-02-12	0.360	0.365	0.360	0.360	0.360	128,000
2026-02-11	0.360	0.375	0.350	0.375	0.375	1,064,000
2026-02-10	0.365	0.365	0.320	0.360	0.360	784,000
2026-02-09	0.375	0.385	0.360	0.380	0.380	416,000
2026-02-06	0.380	0.380	0.375	0.375	0.375	168,000
2026-02-05	0.385	0.390	0.360	0.375	0.375	384,000
2026-02-04	0.390	0.390	0.370	0.385	0.385	488,000
2026-02-03	0.380	0.385	0.370	0.370	0.370	432,000
2026-02-02	0.390	0.400	0.385	0.385	0.385	104,000
2026-01-30	0.400	0.400	0.390	0.390	0.390	184,000
2026-01-29	0.390	0.390	0.385	0.385	0.385	96,000

← NewerPage 3 of 5 · 246 trading daysOlder →

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.