CHC Healthcare Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	55.300	56.400	53.300	54.000	52.430	2,896,880
2023-02-08	55.500	55.700	54.700	55.400	53.789	1,871,624
2023-02-07	53.800	55.500	53.600	55.500	53.886	3,812,729
2023-02-06	53.800	56.000	53.000	53.700	52.139	4,767,992
2023-02-03	52.800	54.600	52.300	53.100	51.556	2,286,487
2023-02-02	54.500	55.200	53.100	53.600	52.042	5,167,983
2023-02-01	50.300	53.700	49.500	53.200	51.653	7,414,383
2023-01-31	46.600	49.450	46.600	48.950	47.527	3,316,731
2023-01-30	46.150	46.700	46.050	46.600	45.245	595,672
2023-01-17	46.100	46.300	45.850	45.900	44.565	458,777
2023-01-16	45.800	47.100	45.600	46.100	44.760	1,354,393
2023-01-13	45.000	45.900	44.400	45.750	44.420	847,698
2023-01-12	45.500	45.650	44.800	44.850	43.546	354,912
2023-01-11	45.700	45.750	45.200	45.550	44.226	433,930
2023-01-10	44.800	45.750	44.600	45.650	44.323	537,482
2023-01-09	44.600	44.750	44.150	44.550	43.255	199,190
2023-01-06	44.200	44.200	43.950	44.100	42.818	100,320
2023-01-05	44.000	44.500	43.850	43.850	42.575	85,433
2023-01-04	43.850	44.000	43.500	43.850	42.575	95,205
2023-01-03	43.600	43.800	43.100	43.650	42.381	110,376
2022-12-30	43.650	44.000	43.450	43.550	42.284	103,063
2022-12-29	43.550	43.900	43.200	43.600	42.332	139,403
2022-12-28	44.100	44.400	43.500	43.500	42.235	265,380
2022-12-27	44.500	44.700	44.000	44.200	42.915	181,740
2022-12-26	44.500	45.300	44.500	44.650	43.352	358,896
2022-12-23	43.850	44.750	43.800	44.200	42.915	183,314
2022-12-22	44.300	44.400	43.800	44.200	42.915	315,495
2022-12-21	44.450	44.600	43.600	43.600	42.332	210,703
2022-12-20	44.600	45.100	43.500	43.850	42.575	536,641
2022-12-19	44.600	45.300	44.250	44.600	43.303	388,221
2022-12-16	45.000	45.600	44.750	44.750	43.449	712,071
2022-12-15	46.000	46.450	45.300	45.650	44.323	496,032
2022-12-14	45.600	46.800	45.200	46.100	44.760	588,675
2022-12-13	45.500	46.150	45.050	45.550	44.226	841,448
2022-12-12	46.100	46.550	45.400	46.400	45.051	526,364
2022-12-09	46.350	46.800	45.850	46.100	44.760	699,577
2022-12-08	46.000	46.700	45.550	46.250	44.905	903,304
2022-12-07	45.550	46.650	45.450	45.800	44.468	1,094,908
2022-12-06	46.000	47.150	45.300	45.550	44.226	1,197,136
2022-12-05	45.650	46.550	45.650	46.000	44.663	1,173,808
2022-12-02	45.700	46.550	45.350	45.650	44.323	1,080,764
2022-12-01	45.200	45.750	44.750	45.300	43.983	893,396
2022-11-30	44.800	45.200	44.500	45.150	43.837	642,860
2022-11-29	46.200	46.200	44.850	45.150	43.837	1,449,895
2022-11-28	42.250	44.950	42.250	44.850	43.546	991,864
2022-11-25	44.250	45.100	43.500	43.500	42.235	863,723
2022-11-24	44.100	44.150	43.300	44.000	42.721	623,277
2022-11-23	43.850	44.050	43.000	44.000	42.721	869,400
2022-11-22	43.750	46.250	43.350	43.800	42.527	3,943,421
2022-11-21	42.100	43.200	41.500	42.950	41.701	685,064
2022-11-18	41.500	41.950	41.250	41.800	40.585	295,590
2022-11-17	41.400	42.000	41.200	41.400	40.196	389,143
2022-11-16	40.500	41.800	40.450	41.300	40.099	455,620
2022-11-15	40.600	40.800	40.100	40.700	39.517	179,032
2022-11-14	40.400	40.900	40.200	40.550	39.371	145,432
2022-11-11	40.400	41.000	40.200	40.200	39.031	285,368
2022-11-10	40.450	40.950	39.950	40.200	39.031	160,235
2022-11-09	40.500	41.100	40.400	40.900	39.711	214,180
2022-11-08	40.300	40.400	40.000	40.050	38.886	167,225
2022-11-07	40.300	40.300	39.700	40.050	38.886	111,546

← NewerPage 16 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.