Huakang Biomedical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.720	0.750	0.520	0.550	0.550	8,200,000
2025-10-30	0.640	0.710	0.640	0.700	0.700	6,048,000
2025-10-28	0.600	0.650	0.590	0.640	0.640	4,120,000
2025-10-27	0.550	0.590	0.530	0.590	0.590	3,824,000
2025-10-24	0.540	0.550	0.520	0.530	0.530	2,080,000
2025-10-23	0.540	0.550	0.500	0.520	0.520	2,600,000
2025-10-22	0.475	0.580	0.475	0.540	0.540	10,712,000
2025-10-21	0.435	0.475	0.435	0.465	0.465	1,656,000
2025-10-20	0.425	0.430	0.420	0.430	0.430	552,000
2025-10-17	0.420	0.425	0.415	0.425	0.425	408,000
2025-10-16	0.430	0.430	0.415	0.425	0.425	256,000
2025-10-15	0.415	0.435	0.410	0.430	0.430	688,000
2025-10-14	0.435	0.435	0.410	0.415	0.415	784,000
2025-10-13	0.435	0.450	0.405	0.425	0.425	2,464,000
2025-10-10	0.650	0.650	0.405	0.420	0.420	15,512,000
2025-10-09	0.395	0.395	0.395	0.395	0.395	0
2025-10-08	0.395	0.400	0.380	0.395	0.395	696,000
2025-10-06	0.400	0.400	0.395	0.395	0.395	160,000
2025-10-03	0.390	0.395	0.385	0.395	0.395	1,112,000
2025-10-02	0.390	0.400	0.390	0.400	0.400	120,000
2025-09-30	0.395	0.400	0.395	0.400	0.400	664,000
2025-09-29	0.395	0.400	0.395	0.395	0.395	1,520,000
2025-09-26	0.395	0.395	0.395	0.395	0.395	136,000
2025-09-25	0.390	0.405	0.390	0.400	0.400	160,000
2025-09-24	0.395	0.410	0.395	0.405	0.405	1,584,000
2025-09-23	0.400	0.400	0.390	0.395	0.395	448,000
2025-09-22	0.400	0.400	0.395	0.400	0.400	1,744,000
2025-09-19	0.400	0.400	0.390	0.395	0.395	632,000
2025-09-18	0.395	0.400	0.390	0.400	0.400	928,000
2025-09-17	0.400	0.400	0.390	0.395	0.395	1,280,000
2025-09-16	0.420	0.435	0.390	0.390	0.390	1,472,000
2025-09-15	0.410	0.410	0.390	0.390	0.390	3,352,000
2025-09-12	0.400	0.400	0.395	0.400	0.400	104,000
2025-09-11	0.410	0.410	0.400	0.400	0.400	152,000
2025-09-10	0.400	0.400	0.395	0.400	0.400	2,264,000
2025-09-09	0.400	0.400	0.390	0.400	0.400	1,304,000
2025-09-08	0.400	0.400	0.395	0.400	0.400	1,792,000
2025-09-05	0.395	0.395	0.360	0.395	0.395	1,032,000
2025-09-04	0.400	0.400	0.400	0.400	0.400	760,000
2025-09-03	0.420	0.425	0.410	0.410	0.410	2,648,000
2025-09-02	0.410	0.410	0.400	0.410	0.410	512,000
2025-09-01	0.390	0.415	0.385	0.405	0.405	1,000,000
2025-08-29	0.380	0.390	0.380	0.390	0.390	288,000
2025-08-28	0.380	0.395	0.380	0.380	0.380	792,000
2025-08-27	0.390	0.390	0.375	0.380	0.380	528,000
2025-08-26	0.385	0.390	0.380	0.380	0.380	816,000
2025-08-25	0.385	0.385	0.375	0.380	0.380	328,000
2025-08-22	0.380	0.380	0.370	0.375	0.375	344,000
2025-08-21	0.380	0.390	0.370	0.380	0.380	368,000
2025-08-20	0.380	0.380	0.380	0.380	0.380	24,000
2025-08-19	0.375	0.380	0.375	0.380	0.380	80,000
2025-08-18	0.370	0.380	0.360	0.380	0.380	408,000
2025-08-15	0.375	0.385	0.375	0.385	0.385	224,000
2025-08-14	0.375	0.380	0.370	0.375	0.375	256,000
2025-08-13	0.375	0.380	0.375	0.380	0.380	232,000
2025-08-12	0.380	0.380	0.375	0.375	0.375	40,000
2025-08-11	0.385	0.385	0.380	0.380	0.380	32,000
2025-08-08	0.385	0.385	0.375	0.380	0.380	296,000
2025-08-07	0.390	0.400	0.385	0.400	0.400	432,000
2025-08-06	0.375	0.390	0.375	0.390	0.390	472,000

← NewerPage 5 of 20 · 1,194 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.