Huakang Biomedical Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.420	0.440	0.400	0.420	0.420	992,000
2025-05-09	0.420	0.425	0.390	0.420	0.420	2,352,000
2025-05-08	0.390	0.455	0.390	0.445	0.445	1,480,000
2025-05-07	0.390	0.400	0.385	0.390	0.390	1,264,000
2025-05-06	0.355	0.385	0.355	0.385	0.385	848,000
2025-05-02	0.360	0.360	0.355	0.355	0.355	272,000
2025-04-30	0.355	0.365	0.355	0.360	0.360	376,000
2025-04-29	0.360	0.360	0.355	0.355	0.355	232,000
2025-04-28	0.370	0.370	0.360	0.360	0.360	432,000
2025-04-25	0.370	0.370	0.350	0.355	0.355	384,000
2025-04-24	0.365	0.370	0.350	0.350	0.350	1,000,000
2025-04-23	0.335	0.350	0.335	0.340	0.340	704,000
2025-04-22	0.325	0.335	0.320	0.335	0.335	264,000
2025-04-17	0.305	0.330	0.305	0.325	0.325	896,000
2025-04-16	0.300	0.305	0.290	0.295	0.295	1,088,000
2025-04-15	0.295	0.300	0.295	0.300	0.300	240,000
2025-04-14	0.300	0.300	0.290	0.295	0.295	536,000
2025-04-11	0.295	0.295	0.290	0.295	0.295	208,000
2025-04-10	0.295	0.295	0.285	0.295	0.295	232,000
2025-04-09	0.290	0.300	0.285	0.295	0.295	160,000
2025-04-08	0.290	0.300	0.285	0.290	0.290	128,000
2025-04-07	0.300	0.305	0.285	0.285	0.285	432,000
2025-04-03	0.300	0.310	0.300	0.310	0.310	264,000
2025-04-02	0.320	0.320	0.295	0.310	0.310	128,000
2025-04-01	0.315	0.315	0.300	0.310	0.310	1,576,000
2025-03-31	0.310	0.315	0.300	0.310	0.310	176,000
2025-03-28	0.305	0.310	0.305	0.310	0.310	192,000
2025-03-27	0.305	0.310	0.300	0.305	0.305	816,000
2025-03-26	0.290	0.305	0.275	0.305	0.305	2,088,000
2025-03-25	0.290	0.300	0.290	0.300	0.300	128,000
2025-03-24	0.305	0.315	0.295	0.300	0.300	368,000
2025-03-21	0.300	0.300	0.275	0.295	0.295	920,000
2025-03-20	0.300	0.315	0.300	0.310	0.310	168,000
2025-03-19	0.310	0.315	0.300	0.300	0.300	440,000
2025-03-18	0.310	0.315	0.305	0.305	0.305	344,000
2025-03-17	0.310	0.310	0.305	0.310	0.310	352,000
2025-03-14	0.325	0.325	0.305	0.305	0.305	1,096,000
2025-03-13	0.325	0.325	0.310	0.320	0.320	496,000
2025-03-12	0.310	0.325	0.310	0.320	0.320	664,000
2025-03-11	0.310	0.320	0.305	0.310	0.310	632,000
2025-03-10	0.320	0.325	0.310	0.315	0.315	488,000
2025-03-07	0.325	0.330	0.315	0.320	0.320	272,000
2025-03-06	0.320	0.340	0.310	0.325	0.325	464,000
2025-03-05	0.320	0.320	0.310	0.320	0.320	392,000
2025-03-04	0.310	0.330	0.310	0.320	0.320	88,000
2025-03-03	0.320	0.325	0.310	0.320	0.320	536,000
2025-02-28	0.320	0.340	0.320	0.320	0.320	568,000
2025-02-27	0.330	0.350	0.325	0.325	0.325	760,000
2025-02-26	0.325	0.345	0.315	0.330	0.330	360,000
2025-02-25	0.350	0.350	0.320	0.335	0.335	464,000
2025-02-24	0.345	0.345	0.320	0.330	0.330	840,000
2025-02-21	0.340	0.345	0.320	0.345	0.345	704,000
2025-02-20	0.350	0.355	0.325	0.345	0.345	464,000
2025-02-19	0.375	0.375	0.335	0.350	0.350	1,224,000
2025-02-18	0.360	0.380	0.355	0.375	0.375	544,000
2025-02-17	0.360	0.370	0.360	0.360	0.360	264,000
2025-02-14	0.370	0.380	0.360	0.360	0.360	544,000
2025-02-13	0.385	0.385	0.365	0.370	0.370	576,000
2025-02-12	0.385	0.390	0.370	0.385	0.385	696,000
2025-02-11	0.365	0.385	0.365	0.385	0.385	584,000

← NewerPage 7 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.