CHC Healthcare Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	45.000	45.000	41.450	41.800	41.800	1,323,343
2024-08-02	47.200	47.200	45.950	46.050	46.050	504,292
2024-08-01	46.900	47.500	46.850	47.500	47.500	332,446
2024-07-31	46.600	47.100	46.050	46.900	46.900	310,515
2024-07-30	46.650	46.750	45.900	46.200	46.200	1,102,465
2024-07-29	47.300	47.500	46.700	46.700	46.700	374,241
2024-07-26	47.400	47.400	46.650	47.250	47.250	318,402
2024-07-23	47.850	48.400	47.850	48.000	48.000	370,235
2024-07-22	47.550	49.000	47.000	47.400	47.400	1,053,044
2024-07-19	48.800	48.800	47.050	47.050	47.050	864,082
2024-07-18	49.550	49.550	48.700	48.800	48.800	525,247
2024-07-17	49.300	49.900	49.000	49.550	49.550	468,736
2024-07-16	48.700	49.050	48.400	49.000	49.000	720,336
2024-07-15	49.150	49.150	47.000	48.250	48.250	1,227,178
2024-07-12	50.100	50.300	48.900	49.300	49.300	858,867
2024-07-11	50.600	50.700	50.300	50.300	50.300	641,873
2024-07-10	50.700	51.200	50.500	50.900	50.900	547,243
2024-07-09	52.700	52.900	52.000	52.100	52.100	703,065
2024-07-08	52.300	52.600	52.200	52.600	52.600	393,668
2024-07-05	52.100	53.000	52.100	52.300	52.300	421,255
2024-07-04	52.600	52.900	52.300	52.400	52.400	370,406
2024-07-03	52.700	53.100	52.600	52.600	52.600	294,230
2024-07-02	53.200	53.200	52.500	52.700	52.700	249,860
2024-07-01	53.800	53.900	53.200	53.200	53.200	327,469
2024-06-28	53.000	54.100	52.800	53.700	53.700	605,586
2024-06-27	53.200	53.200	52.600	52.600	52.600	357,994
2024-06-26	52.700	53.900	52.600	53.200	53.200	572,517
2024-06-25	53.300	53.400	52.300	52.600	52.600	658,810
2024-06-24	54.200	54.200	53.100	53.300	53.300	474,477
2024-06-21	54.400	54.800	53.900	54.100	54.100	467,831
2024-06-20	54.300	54.800	53.600	54.100	54.100	951,569
2024-06-19	55.400	56.100	53.900	54.100	54.100	1,831,145
2024-06-18	55.200	55.400	54.000	54.600	54.600	1,234,451
2024-06-17	52.800	56.500	52.800	55.000	55.000	2,019,960
2024-06-14	52.800	53.300	52.700	52.800	52.800	354,068
2024-06-13	52.800	53.100	52.100	52.800	52.800	478,870
2024-06-12	52.400	52.900	52.000	52.700	52.700	508,178
2024-06-11	52.400	52.400	51.600	51.800	51.800	340,688
2024-06-07	51.200	52.200	50.900	52.100	52.100	432,951
2024-06-06	51.200	51.200	50.200	50.900	50.900	775,740
2024-06-05	52.500	52.500	51.300	51.300	51.300	658,209
2024-06-04	52.100	53.300	52.100	52.200	52.200	419,498
2024-06-03	52.500	52.800	52.100	52.100	52.100	300,908
2024-05-31	52.900	53.400	52.300	52.500	52.500	240,020
2024-05-30	53.300	53.300	52.400	52.500	52.500	276,317
2024-05-29	54.100	54.400	52.900	53.300	53.300	595,056
2024-05-28	52.900	54.100	52.900	54.100	54.100	617,509
2024-05-27	52.300	53.000	52.300	52.800	52.800	355,458
2024-05-24	52.400	52.600	52.200	52.300	52.300	193,010
2024-05-23	52.500	53.000	52.300	52.400	52.400	342,084
2024-05-22	52.500	52.900	52.200	52.500	52.500	192,478
2024-05-21	53.300	53.300	52.300	52.500	52.500	381,771
2024-05-20	52.700	53.500	52.500	53.300	53.300	497,932
2024-05-17	52.400	53.000	52.000	52.300	52.300	409,556
2024-05-16	52.500	52.700	51.800	52.100	52.100	487,228
2024-05-15	52.100	52.600	52.000	52.400	52.400	332,575
2024-05-14	52.600	52.700	52.100	52.300	52.300	248,803
2024-05-13	52.600	52.600	51.800	52.200	52.200	372,671
2024-05-10	51.900	53.200	51.300	52.700	52.700	617,592
2024-05-09	52.500	52.500	51.600	51.600	51.600	507,932

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	1.9684 TWD
2022-07-13	2.0050 TWD
2021-07-28	2.0066 TWD
2020-07-10	1.9967 TWD
2019-07-09	1.7939 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.