MedSci Healthcare Holdings Limited (2415.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 2.280 | 2.280 | 2.130 | 2.210 | 2.210 | 1,731,750 |
| 20 Jun 2024 | 2.340 | 2.410 | 2.260 | 2.280 | 2.280 | 1,707,500 |
| 19 Jun 2024 | 2.280 | 2.380 | 2.280 | 2.330 | 2.330 | 448,000 |
| 18 Jun 2024 | 2.430 | 2.430 | 2.300 | 2.360 | 2.360 | 515,250 |
| 17 Jun 2024 | 2.380 | 2.510 | 2.340 | 2.400 | 2.400 | 6,350,500 |
| 14 Jun 2024 | 2.470 | 2.570 | 2.400 | 2.440 | 2.440 | 76,750 |
| 13 Jun 2024 | 2.450 | 2.510 | 2.430 | 2.470 | 2.470 | 186,250 |
| 12 Jun 2024 | 2.390 | 2.590 | 2.390 | 2.490 | 2.490 | 557,000 |
| 11 Jun 2024 | 2.540 | 2.610 | 2.540 | 2.590 | 2.590 | 123,750 |
| 07 Jun 2024 | 2.580 | 2.600 | 2.530 | 2.570 | 2.570 | 192,500 |
| 06 Jun 2024 | 2.550 | 2.580 | 2.490 | 2.570 | 2.570 | 318,750 |
| 05 Jun 2024 | 2.630 | 2.630 | 2.520 | 2.580 | 2.580 | 303,000 |
| 04 Jun 2024 | 2.600 | 2.580 | 2.530 | 2.570 | 2.570 | 353,500 |
| 03 Jun 2024 | 2.570 | 2.680 | 2.530 | 2.560 | 2.560 | 537,750 |
| 31 May 2024 | 2.630 | 2.700 | 2.600 | 2.630 | 2.630 | 184,500 |
| 30 May 2024 | 2.590 | 2.660 | 2.570 | 2.630 | 2.630 | 443,000 |
| 29 May 2024 | 2.800 | 2.800 | 2.630 | 2.630 | 2.630 | 547,000 |
| 28 May 2024 | 2.750 | 2.820 | 2.680 | 2.720 | 2.720 | 587,250 |
| 27 May 2024 | 2.790 | 2.830 | 2.670 | 2.760 | 2.760 | 500,250 |
| 24 May 2024 | 2.750 | 2.760 | 2.660 | 2.730 | 2.730 | 668,000 |
| 23 May 2024 | 2.840 | 2.920 | 2.710 | 2.750 | 2.750 | 2,168,250 |
| 22 May 2024 | 2.750 | 2.960 | 2.740 | 2.820 | 2.820 | 1,825,000 |
| 21 May 2024 | 2.990 | 2.990 | 2.780 | 2.780 | 2.780 | 1,520,500 |
| 20 May 2024 | 2.860 | 3.020 | 2.860 | 2.920 | 2.920 | 4,831,500 |
| 17 May 2024 | 3.090 | 3.130 | 2.850 | 2.860 | 2.860 | 11,071,750 |
| 16 May 2024 | 2.730 | 2.940 | 2.650 | 2.840 | 2.840 | 5,158,250 |
| 14 May 2024 | 2.570 | 3.300 | 2.550 | 2.800 | 2.800 | 15,907,500 |
| 13 May 2024 | 2.600 | 2.610 | 2.450 | 2.540 | 2.540 | 1,289,750 |
| 10 May 2024 | 2.700 | 2.670 | 2.530 | 2.550 | 2.550 | 2,403,000 |
| 09 May 2024 | 2.490 | 2.630 | 2.490 | 2.540 | 2.540 | 1,738,000 |
| 08 May 2024 | 2.680 | 2.740 | 2.490 | 2.490 | 2.490 | 758,000 |
| 07 May 2024 | 2.670 | 2.700 | 2.600 | 2.640 | 2.640 | 284,000 |
| 06 May 2024 | 2.660 | 2.710 | 2.620 | 2.660 | 2.660 | 1,059,000 |
| 03 May 2024 | 2.580 | 2.810 | 2.540 | 2.730 | 2.730 | 651,500 |
| 02 May 2024 | 2.600 | 2.600 | 2.540 | 2.540 | 2.540 | 11,250 |
| 30 Apr 2024 | 2.540 | 2.580 | 2.490 | 2.570 | 2.570 | 633,000 |
| 29 Apr 2024 | 2.600 | 2.600 | 2.520 | 2.580 | 2.580 | 1,004,000 |
| 26 Apr 2024 | 2.580 | 2.530 | 2.450 | 2.510 | 2.510 | 503,500 |
| 25 Apr 2024 | 2.600 | 2.600 | 2.460 | 2.480 | 2.480 | 260,750 |
| 24 Apr 2024 | 2.620 | 2.620 | 2.440 | 2.490 | 2.490 | 281,000 |
| 23 Apr 2024 | 2.450 | 2.500 | 2.400 | 2.490 | 2.490 | 262,250 |
| 22 Apr 2024 | 2.410 | 2.510 | 2.380 | 2.440 | 2.440 | 397,750 |
| 19 Apr 2024 | 2.470 | 2.560 | 2.410 | 2.420 | 2.420 | 739,500 |
| 18 Apr 2024 | 2.600 | 2.670 | 2.540 | 2.570 | 2.570 | 387,250 |
| 17 Apr 2024 | 2.520 | 2.620 | 2.500 | 2.570 | 2.570 | 501,500 |
| 16 Apr 2024 | 2.720 | 2.840 | 2.480 | 2.540 | 2.540 | 2,127,750 |
| 15 Apr 2024 | 2.700 | 2.750 | 2.580 | 2.580 | 2.580 | 712,000 |
| 12 Apr 2024 | 2.720 | 2.740 | 2.560 | 2.610 | 2.610 | 488,500 |
| 11 Apr 2024 | 2.620 | 2.730 | 2.580 | 2.630 | 2.630 | 383,250 |
| 10 Apr 2024 | 2.750 | 2.840 | 2.650 | 2.700 | 2.700 | 11,414,750 |
| 09 Apr 2024 | 2.620 | 2.750 | 2.600 | 2.690 | 2.690 | 160,750 |
| 08 Apr 2024 | 2.780 | 2.780 | 2.600 | 2.700 | 2.700 | 341,500 |
| 05 Apr 2024 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 250 |
| 03 Apr 2024 | 2.800 | 2.910 | 2.710 | 2.750 | 2.750 | 311,000 |
| 02 Apr 2024 | 3.140 | 3.140 | 2.850 | 2.900 | 2.900 | 235,250 |
| 28 Mar 2024 | 2.960 | 2.960 | 2.780 | 2.940 | 2.940 | 312,250 |
| 27 Mar 2024 | 2.880 | 2.950 | 2.830 | 2.840 | 2.840 | 113,000 |
| 26 Mar 2024 | 3.010 | 3.020 | 2.860 | 2.910 | 2.910 | 589,500 |
| 25 Mar 2024 | 2.870 | 2.920 | 2.880 | 2.880 | 2.880 | 373,250 |
| 22 Mar 2024 | 2.880 | 2.880 | 2.780 | 2.850 | 2.850 | 691,500 |
| 21 Mar 2024 | 2.990 | 2.940 | 2.870 | 2.910 | 2.910 | 217,250 |
| 20 Mar 2024 | 3.230 | 3.230 | 2.880 | 2.930 | 2.930 | 384,000 |
| 19 Mar 2024 | 2.870 | 2.990 | 2.810 | 2.830 | 2.830 | 250,000 |
| 18 Mar 2024 | 3.000 | 3.000 | 2.930 | 2.960 | 2.960 | 371,000 |
| 15 Mar 2024 | 2.970 | 3.140 | 2.900 | 2.940 | 2.940 | 460,000 |
| 14 Mar 2024 | 3.080 | 3.170 | 3.000 | 3.080 | 3.080 | 863,000 |
| 13 Mar 2024 | 3.360 | 3.360 | 3.020 | 3.080 | 3.080 | 1,219,500 |
| 12 Mar 2024 | 3.060 | 3.640 | 3.060 | 3.200 | 3.200 | 8,467,000 |
| 11 Mar 2024 | 2.930 | 2.850 | 2.680 | 2.820 | 2.820 | 384,500 |
| 08 Mar 2024 | 2.960 | 3.020 | 2.700 | 2.850 | 2.850 | 701,250 |
| 07 Mar 2024 | 3.370 | 3.370 | 2.930 | 2.940 | 2.940 | 407,750 |
| 06 Mar 2024 | 3.200 | 3.190 | 3.060 | 3.190 | 3.190 | 333,750 |
| 05 Mar 2024 | 3.220 | 3.420 | 3.040 | 3.170 | 3.170 | 654,000 |
| 04 Mar 2024 | 3.410 | 3.310 | 3.110 | 3.210 | 3.210 | 223,000 |
| 01 Mar 2024 | 3.460 | 3.460 | 3.140 | 3.250 | 3.250 | 449,500 |
| 29 Feb 2024 | 3.310 | 3.310 | 3.140 | 3.240 | 3.240 | 227,750 |
| 28 Feb 2024 | 3.340 | 3.390 | 3.240 | 3.300 | 3.300 | 75,000 |
| 27 Feb 2024 | 3.440 | 3.320 | 3.050 | 3.290 | 3.290 | 352,000 |
| 26 Feb 2024 | 3.110 | 3.310 | 3.110 | 3.290 | 3.290 | 353,750 |
| 23 Feb 2024 | 3.310 | 3.310 | 3.190 | 3.270 | 3.270 | 382,500 |
| 22 Feb 2024 | 3.280 | 3.340 | 3.150 | 3.310 | 3.310 | 409,500 |
| 21 Feb 2024 | 3.390 | 3.390 | 3.080 | 3.310 | 3.310 | 865,250 |
| 20 Feb 2024 | 3.180 | 3.800 | 3.150 | 3.290 | 3.290 | 4,007,500 |
| 19 Feb 2024 | 2.590 | 3.020 | 2.590 | 2.980 | 2.980 | 227,250 |
| 16 Feb 2024 | 2.610 | 2.900 | 2.610 | 2.900 | 2.900 | 83,500 |
| 15 Feb 2024 | 2.850 | 2.850 | 2.630 | 2.780 | 2.780 | 101,750 |
| 14 Feb 2024 | 2.800 | 2.800 | 2.670 | 2.780 | 2.780 | 215,500 |
| 09 Feb 2024 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | - |
| 08 Feb 2024 | 2.770 | 2.890 | 2.770 | 2.780 | 2.780 | 116,250 |
| 07 Feb 2024 | 2.690 | 2.990 | 2.690 | 2.770 | 2.770 | 544,250 |
| 06 Feb 2024 | 2.740 | 3.000 | 2.630 | 2.720 | 2.720 | 653,000 |
| 05 Feb 2024 | 2.600 | 2.770 | 2.570 | 2.630 | 2.630 | 81,250 |
| 02 Feb 2024 | 2.950 | 2.950 | 2.510 | 2.700 | 2.700 | 496,250 |
| 01 Feb 2024 | 2.700 | 2.900 | 2.700 | 2.710 | 2.710 | 398,500 |
| 31 Jan 2024 | 2.940 | 2.980 | 2.820 | 2.860 | 2.860 | 301,000 |
| 30 Jan 2024 | 2.940 | 3.050 | 2.860 | 2.920 | 2.920 | 405,750 |
| 29 Jan 2024 | 3.180 | 3.380 | 2.900 | 2.950 | 2.950 | 604,250 |
| 26 Jan 2024 | 3.450 | 3.450 | 3.040 | 3.130 | 3.130 | 523,500 |
| 25 Jan 2024 | 2.900 | 3.490 | 2.850 | 3.230 | 3.230 | 1,760,000 |
| 24 Jan 2024 | 3.100 | 3.100 | 2.800 | 2.900 | 2.900 | 554,750 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.