CHC Healthcare Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	48.300	51.700	48.300	50.900	50.900	2,669,602
2025-02-05	45.700	49.600	45.500	48.500	48.500	2,757,078
2025-02-04	44.650	46.800	44.250	45.200	45.200	783,504
2025-02-03	44.200	44.300	43.400	44.300	44.300	266,784
2025-01-22	43.050	45.000	42.900	44.450	44.450	357,456
2025-01-21	43.400	43.400	42.900	43.000	43.000	57,709
2025-01-20	43.150	43.400	42.750	43.400	43.400	137,007
2025-01-17	43.300	43.400	42.950	43.250	43.250	148,308
2025-01-16	42.600	43.300	42.100	43.000	43.000	316,345
2025-01-15	42.950	43.350	42.150	42.300	42.300	78,140
2025-01-14	42.550	42.550	41.900	42.300	42.300	81,065
2025-01-13	43.700	44.650	41.000	42.600	42.600	571,493
2025-01-10	42.650	43.150	42.300	42.750	42.750	173,670
2025-01-09	43.400	43.650	42.650	42.750	42.750	313,840
2025-01-08	42.700	43.300	42.500	43.250	43.250	249,150
2025-01-07	43.200	43.400	42.600	42.650	42.650	279,752
2025-01-06	42.150	43.700	42.150	43.150	43.150	338,826
2025-01-03	41.600	42.950	41.600	41.800	41.800	330,439
2025-01-02	41.650	41.800	41.400	41.450	41.450	139,570
2024-12-31	41.900	42.150	41.500	41.800	41.800	178,871
2024-12-30	41.400	42.150	41.250	41.900	41.900	221,225
2024-12-27	41.700	41.900	41.400	41.400	41.400	110,857
2024-12-26	41.450	41.950	41.150	41.750	41.750	270,706
2024-12-25	41.450	41.800	41.100	41.450	41.450	180,543
2024-12-24	40.850	41.600	40.850	40.900	40.900	138,904
2024-12-23	40.350	40.950	39.800	40.650	40.650	226,942
2024-12-20	40.050	40.750	39.550	40.150	40.150	284,936
2024-12-19	40.100	40.400	39.650	40.150	40.150	190,157
2024-12-18	41.000	41.700	40.700	40.900	40.900	168,457
2024-12-17	40.600	41.600	40.600	41.100	41.100	165,500
2024-12-16	41.200	41.500	40.300	40.700	40.700	116,148
2024-12-13	41.500	41.950	41.000	41.350	41.350	183,191
2024-12-12	40.550	41.750	40.550	41.500	41.500	286,284
2024-12-11	40.100	40.850	40.100	40.500	40.500	124,621
2024-12-10	40.300	40.800	40.100	40.250	40.250	216,488
2024-12-09	41.450	41.450	40.750	40.750	40.750	159,462
2024-12-06	41.500	41.500	41.100	41.450	41.450	76,226
2024-12-05	41.650	41.900	41.400	41.400	41.400	92,384
2024-12-04	41.800	41.800	41.400	41.650	41.650	63,215
2024-12-03	41.200	41.850	41.200	41.350	41.350	117,537
2024-12-02	41.350	42.100	41.150	41.150	41.150	242,541
2024-11-29	40.400	41.500	40.200	41.000	41.000	201,124
2024-11-28	41.900	42.000	40.400	40.700	40.700	302,742
2024-11-27	41.550	42.600	41.150	41.700	41.700	510,862
2024-11-26	40.500	41.650	40.500	41.400	41.400	280,564
2024-11-25	40.000	41.100	39.900	41.000	41.000	145,725
2024-11-22	39.800	40.150	39.700	39.900	39.900	170,683
2024-11-21	39.600	39.950	39.550	39.800	39.800	131,545
2024-11-20	39.700	40.000	39.450	39.900	39.900	169,463
2024-11-19	39.900	40.100	39.500	40.000	40.000	314,387
2024-11-18	39.500	40.000	39.200	39.800	39.800	364,022
2024-11-15	39.750	40.100	39.450	39.550	39.550	275,185
2024-11-14	39.950	40.150	39.300	39.750	39.750	515,295
2024-11-13	40.250	40.450	39.750	39.750	39.750	365,265
2024-11-12	41.200	41.850	39.700	40.250	40.250	912,562
2024-11-11	42.000	42.450	41.800	42.450	42.450	200,159
2024-11-08	43.300	43.300	42.000	42.100	42.100	287,884
2024-11-07	41.750	43.900	41.750	43.300	43.300	656,065
2024-11-06	42.200	42.200	41.700	41.850	41.850	233,743
2024-11-05	41.950	42.700	41.950	42.050	42.050	230,312

← NewerPage 8 of 21 · 1,216 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.