Holy Stone Healthcare Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	26.500	26.750	26.250	26.300	29.671	319,952
2022-02-14	27.050	27.400	26.250	26.650	30.065	1,306,855
2022-02-11	26.000	27.250	25.900	26.850	30.291	2,022,997
2022-02-10	26.900	26.950	25.050	26.300	29.671	1,128,271
2022-02-09	25.850	27.100	25.850	26.250	29.614	806,670
2022-02-08	26.000	26.300	25.550	25.550	28.825	421,767
2022-02-07	24.250	26.300	24.250	25.700	28.994	592,666
2022-01-26	23.900	24.250	23.800	23.950	27.019	257,702
2022-01-25	24.000	24.000	23.300	23.750	26.794	97,164
2022-01-24	24.100	24.100	23.300	23.300	26.286	111,817
2022-01-21	23.750	24.100	23.450	23.950	27.019	103,451
2022-01-20	24.300	24.650	23.350	24.300	27.414	99,837
2022-01-19	24.350	24.850	23.650	24.600	27.753	166,674
2022-01-18	24.350	25.600	24.350	24.950	28.148	450,721
2022-01-17	22.200	24.250	22.100	24.100	27.189	290,163
2022-01-14	23.300	23.400	20.800	22.150	24.989	655,298
2022-01-13	23.600	24.050	23.250	23.500	26.512	194,612
2022-01-12	24.350	24.350	23.700	23.700	26.737	206,536
2022-01-11	25.100	25.100	23.900	24.000	27.076	441,077
2022-01-10	24.000	25.100	24.000	25.050	28.260	351,173
2022-01-07	25.350	26.000	23.950	24.300	27.414	938,997
2022-01-06	25.500	27.750	24.650	25.300	28.542	1,839,101
2022-01-05	25.150	25.600	25.050	25.050	28.260	200,977
2022-01-04	25.300	25.850	25.100	25.250	28.486	178,958
2022-01-03	25.700	26.250	25.000	25.250	28.486	164,381
2021-12-30	25.300	26.300	25.250	25.600	28.881	347,588
2021-12-29	25.700	25.700	24.950	25.100	28.317	361,605
2021-12-28	25.700	25.900	25.400	25.500	28.768	441,463
2021-12-27	27.000	27.100	25.650	25.850	29.163	563,743
2021-12-24	26.000	28.100	24.900	27.050	30.517	1,510,992
2021-12-23	27.200	27.250	26.050	26.150	29.501	935,231
2021-12-22	26.850	29.550	26.850	27.150	30.630	1,106,224
2021-12-21	28.700	29.000	26.000	27.200	30.686	1,577,340
2021-12-20	31.550	33.150	28.900	29.150	32.886	3,351,268
2021-12-17	26.100	32.550	25.450	30.500	34.409	5,329,019
2021-12-16	24.850	26.450	23.350	26.100	29.445	2,083,906
2021-12-15	24.800	26.200	24.400	24.900	28.091	2,823,946
2021-12-14	23.100	23.950	22.500	23.700	26.737	2,272,404
2021-12-13	21.350	23.150	21.350	22.800	25.722	713,612
2021-12-10	21.100	21.500	20.900	21.000	23.691	133,757
2021-12-09	21.300	21.400	20.900	20.900	23.579	103,293
2021-12-08	21.100	21.300	21.000	21.100	23.804	132,228
2021-12-07	21.300	21.400	20.900	20.900	23.579	139,355
2021-12-06	21.500	21.900	21.350	21.500	24.255	193,704
2021-12-03	22.000	22.000	21.500	21.800	24.594	187,759
2021-12-02	22.400	22.600	21.700	21.900	24.707	421,502
2021-12-01	22.000	22.650	21.850	22.650	25.553	452,516
2021-11-30	21.800	22.550	21.600	22.300	25.158	463,472
2021-11-29	22.150	22.450	21.450	21.650	24.425	540,175
2021-11-26	22.800	23.200	22.200	22.300	25.158	982,863
2021-11-25	22.200	23.200	22.050	22.500	25.384	1,266,347
2021-11-24	22.150	22.250	21.150	21.950	24.763	1,167,361
2021-11-23	23.050	24.000	21.300	22.050	24.876	2,116,827
2021-11-22	20.350	22.400	20.350	21.850	24.650	1,885,123
2021-11-19	17.650	18.850	17.350	18.850	21.266	172,408
2021-11-18	17.700	18.350	17.650	18.300	20.645	15,957
2021-11-17	18.400	18.400	17.850	18.100	20.420	33,851
2021-11-16	18.050	18.400	17.550	18.150	20.476	23,197
2021-11-15	17.650	18.250	17.600	17.850	20.138	43,437
2021-11-12	18.550	18.550	18.000	18.300	20.645	23,775

← NewerPage 20 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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