Huakang Biomedical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.370	0.400	0.370	0.380	0.380	864,000
2025-08-04	0.380	0.385	0.370	0.370	0.370	152,000
2025-08-01	0.375	0.385	0.370	0.385	0.385	1,032,000
2025-07-31	0.375	0.375	0.370	0.370	0.370	256,000
2025-07-30	0.350	0.385	0.350	0.365	0.365	408,000
2025-07-29	0.355	0.375	0.350	0.355	0.355	568,000
2025-07-28	0.350	0.355	0.340	0.355	0.355	88,000
2025-07-25	0.340	0.385	0.335	0.355	0.355	176,000
2025-07-24	0.335	0.345	0.335	0.345	0.345	64,000
2025-07-23	0.350	0.350	0.350	0.350	0.350	16,000
2025-07-22	0.355	0.355	0.355	0.355	0.355	80,000
2025-07-21	0.360	0.360	0.330	0.355	0.355	280,000
2025-07-18	0.350	0.375	0.350	0.360	0.360	144,000
2025-07-17	0.330	0.360	0.330	0.340	0.340	368,000
2025-07-16	0.340	0.340	0.325	0.325	0.325	280,000
2025-07-15	0.345	0.345	0.285	0.310	0.310	1,672,000
2025-07-14	0.370	0.370	0.340	0.345	0.345	776,000
2025-07-11	0.375	0.400	0.370	0.370	0.370	32,000
2025-07-10	0.375	0.375	0.370	0.375	0.375	496,000
2025-07-09	0.380	0.380	0.370	0.370	0.370	256,000
2025-07-08	0.400	0.400	0.370	0.380	0.380	1,192,000
2025-07-07	0.390	0.390	0.365	0.370	0.370	600,000
2025-07-04	0.390	0.395	0.385	0.390	0.390	168,000
2025-07-03	0.395	0.395	0.395	0.395	0.395	0
2025-07-02	0.400	0.410	0.390	0.395	0.395	408,000
2025-06-30	0.395	0.420	0.395	0.395	0.395	148,000
2025-06-27	0.400	0.410	0.390	0.390	0.390	392,000
2025-06-26	0.395	0.420	0.390	0.400	0.400	344,000
2025-06-25	0.400	0.400	0.390	0.395	0.395	48,000
2025-06-24	0.400	0.400	0.400	0.400	0.400	104,000
2025-06-23	0.400	0.400	0.400	0.400	0.400	48,000
2025-06-20	0.395	0.400	0.395	0.400	0.400	72,000
2025-06-19	0.390	0.395	0.390	0.395	0.395	160,000
2025-06-18	0.395	0.395	0.390	0.395	0.395	40,000
2025-06-17	0.400	0.400	0.395	0.395	0.395	192,000
2025-06-16	0.400	0.405	0.400	0.405	0.405	248,000
2025-06-13	0.400	0.400	0.400	0.400	0.400	424,000
2025-06-12	0.405	0.405	0.400	0.400	0.400	128,000
2025-06-11	0.415	0.415	0.405	0.405	0.405	120,000
2025-06-10	0.410	0.415	0.410	0.415	0.415	32,000
2025-06-09	0.415	0.415	0.415	0.415	0.415	312,000
2025-06-06	0.420	0.430	0.410	0.410	0.410	328,000
2025-06-05	0.415	0.415	0.415	0.415	0.415	80,000
2025-06-04	0.390	0.430	0.390	0.400	0.400	968,000
2025-06-03	0.405	0.405	0.390	0.390	0.390	848,000
2025-06-02	0.415	0.415	0.395	0.395	0.395	840,000
2025-05-30	0.430	0.435	0.425	0.425	0.425	608,000
2025-05-29	0.430	0.430	0.425	0.430	0.430	248,000
2025-05-28	0.415	0.415	0.415	0.415	0.415	64,000
2025-05-27	0.405	0.455	0.405	0.415	0.415	1,032,000
2025-05-26	0.400	0.405	0.395	0.405	0.405	416,000
2025-05-23	0.405	0.405	0.405	0.405	0.405	192,000
2025-05-22	0.410	0.415	0.400	0.400	0.400	408,000
2025-05-21	0.405	0.405	0.395	0.395	0.395	232,000
2025-05-20	0.410	0.435	0.400	0.405	0.405	976,000
2025-05-19	0.415	0.415	0.395	0.395	0.395	992,000
2025-05-16	0.415	0.425	0.415	0.415	0.415	392,000
2025-05-15	0.415	0.415	0.410	0.415	0.415	8,000
2025-05-14	0.415	0.415	0.410	0.415	0.415	312,000
2025-05-13	0.415	0.430	0.405	0.410	0.410	432,000

← NewerPage 6 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.