Hua Medicine (Shanghai) Ltd. (2552.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 01:38PM HKT. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 1.580 | 1.580 | 1.540 | 1.540 | 1.540 | 117,500 |
| 24 Jun 2024 | 1.630 | 1.630 | 1.520 | 1.590 | 1.590 | 1,602,500 |
| 21 Jun 2024 | 1.600 | 1.630 | 1.560 | 1.630 | 1.630 | 392,500 |
| 20 Jun 2024 | 1.630 | 1.660 | 1.570 | 1.610 | 1.610 | 559,500 |
| 19 Jun 2024 | 1.790 | 1.790 | 1.640 | 1.660 | 1.660 | 1,106,500 |
| 18 Jun 2024 | 1.700 | 1.820 | 1.670 | 1.740 | 1.740 | 2,426,500 |
| 17 Jun 2024 | 1.540 | 1.720 | 1.540 | 1.720 | 1.720 | 3,200,500 |
| 14 Jun 2024 | 1.500 | 1.580 | 1.470 | 1.580 | 1.580 | 1,093,266 |
| 13 Jun 2024 | 1.500 | 1.520 | 1.450 | 1.500 | 1.500 | 1,157,000 |
| 12 Jun 2024 | 1.490 | 1.510 | 1.450 | 1.490 | 1.490 | 274,000 |
| 11 Jun 2024 | 1.470 | 1.510 | 1.430 | 1.510 | 1.510 | 807,934 |
| 07 Jun 2024 | 1.460 | 1.500 | 1.460 | 1.490 | 1.490 | 385,000 |
| 06 Jun 2024 | 1.510 | 1.520 | 1.450 | 1.460 | 1.460 | 1,456,500 |
| 05 Jun 2024 | 1.520 | 1.530 | 1.490 | 1.510 | 1.510 | 419,500 |
| 04 Jun 2024 | 1.560 | 1.560 | 1.480 | 1.530 | 1.530 | 567,500 |
| 03 Jun 2024 | 1.550 | 1.550 | 1.500 | 1.510 | 1.510 | 329,000 |
| 31 May 2024 | 1.470 | 1.520 | 1.460 | 1.490 | 1.490 | 619,000 |
| 30 May 2024 | 1.450 | 1.490 | 1.440 | 1.480 | 1.480 | 485,500 |
| 29 May 2024 | 1.490 | 1.510 | 1.450 | 1.490 | 1.490 | 254,000 |
| 28 May 2024 | 1.470 | 1.490 | 1.430 | 1.490 | 1.490 | 1,013,500 |
| 27 May 2024 | 1.540 | 1.540 | 1.420 | 1.450 | 1.450 | 2,279,500 |
| 24 May 2024 | 1.570 | 1.570 | 1.500 | 1.560 | 1.560 | 1,371,000 |
| 23 May 2024 | 1.610 | 1.620 | 1.500 | 1.580 | 1.580 | 1,027,500 |
| 22 May 2024 | 1.570 | 1.600 | 1.550 | 1.580 | 1.580 | 569,500 |
| 21 May 2024 | 1.610 | 1.610 | 1.500 | 1.580 | 1.580 | 1,016,000 |
| 20 May 2024 | 1.530 | 1.620 | 1.530 | 1.610 | 1.610 | 975,500 |
| 17 May 2024 | 1.560 | 1.630 | 1.520 | 1.570 | 1.570 | 1,449,783 |
| 16 May 2024 | 1.530 | 1.560 | 1.460 | 1.560 | 1.560 | 2,187,000 |
| 14 May 2024 | 1.520 | 1.570 | 1.480 | 1.530 | 1.530 | 1,776,500 |
| 13 May 2024 | 1.520 | 1.530 | 1.450 | 1.520 | 1.520 | 1,299,500 |
| 10 May 2024 | 1.560 | 1.590 | 1.470 | 1.520 | 1.520 | 2,861,000 |
| 09 May 2024 | 1.560 | 1.600 | 1.550 | 1.570 | 1.570 | 1,377,928 |
| 08 May 2024 | 1.590 | 1.600 | 1.550 | 1.560 | 1.560 | 831,000 |
| 07 May 2024 | 1.590 | 1.620 | 1.560 | 1.600 | 1.600 | 615,000 |
| 06 May 2024 | 1.590 | 1.620 | 1.550 | 1.610 | 1.610 | 590,000 |
| 03 May 2024 | 1.600 | 1.640 | 1.550 | 1.590 | 1.590 | 294,000 |
| 02 May 2024 | 1.640 | 1.660 | 1.570 | 1.610 | 1.610 | 278,000 |
| 30 Apr 2024 | 1.640 | 1.650 | 1.590 | 1.590 | 1.590 | 446,000 |
| 29 Apr 2024 | 1.660 | 1.690 | 1.620 | 1.640 | 1.640 | 922,500 |
| 26 Apr 2024 | 1.590 | 1.680 | 1.590 | 1.620 | 1.620 | 1,256,217 |
| 25 Apr 2024 | 1.590 | 1.620 | 1.580 | 1.590 | 1.590 | 147,000 |
| 24 Apr 2024 | 1.590 | 1.610 | 1.570 | 1.590 | 1.590 | 1,242,500 |
| 23 Apr 2024 | 1.600 | 1.620 | 1.540 | 1.590 | 1.590 | 206,000 |
| 22 Apr 2024 | 1.490 | 1.590 | 1.480 | 1.590 | 1.590 | 526,500 |
| 19 Apr 2024 | 1.520 | 1.570 | 1.500 | 1.500 | 1.500 | 1,005,000 |
| 18 Apr 2024 | 1.490 | 1.560 | 1.490 | 1.510 | 1.510 | 1,266,147 |
| 17 Apr 2024 | 1.500 | 1.550 | 1.440 | 1.510 | 1.510 | 1,207,500 |
| 16 Apr 2024 | 1.530 | 1.520 | 1.420 | 1.490 | 1.490 | 756,500 |
| 15 Apr 2024 | 1.540 | 1.540 | 1.510 | 1.530 | 1.530 | 503,500 |
| 12 Apr 2024 | 1.660 | 1.660 | 1.530 | 1.570 | 1.570 | 1,748,500 |
| 11 Apr 2024 | 1.600 | 1.730 | 1.600 | 1.660 | 1.660 | 2,016,500 |
| 10 Apr 2024 | 1.480 | 1.660 | 1.480 | 1.620 | 1.620 | 2,421,000 |
| 09 Apr 2024 | 1.430 | 1.480 | 1.370 | 1.470 | 1.470 | 851,500 |
| 08 Apr 2024 | 1.300 | 1.450 | 1.300 | 1.420 | 1.420 | 850,000 |
| 05 Apr 2024 | 1.370 | 1.370 | 1.290 | 1.300 | 1.300 | 1,249,500 |
| 03 Apr 2024 | 1.450 | 1.450 | 1.350 | 1.370 | 1.370 | 1,117,500 |
| 02 Apr 2024 | 1.470 | 1.470 | 1.290 | 1.450 | 1.450 | 5,004,000 |
| 28 Mar 2024 | 1.500 | 1.520 | 1.410 | 1.470 | 1.470 | 1,031,500 |
| 27 Mar 2024 | 1.530 | 1.570 | 1.460 | 1.490 | 1.490 | 905,000 |
| 26 Mar 2024 | 1.530 | 1.540 | 1.500 | 1.530 | 1.530 | 333,000 |
| 25 Mar 2024 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 20,500 |
| 22 Mar 2024 | 1.540 | 1.600 | 1.520 | 1.580 | 1.580 | 1,004,000 |
| 21 Mar 2024 | 1.550 | 1.590 | 1.510 | 1.580 | 1.580 | 447,500 |
| 20 Mar 2024 | 1.560 | 1.560 | 1.500 | 1.550 | 1.550 | 583,500 |
| 19 Mar 2024 | 1.500 | 1.600 | 1.490 | 1.560 | 1.560 | 1,128,500 |
| 18 Mar 2024 | 1.550 | 1.560 | 1.510 | 1.510 | 1.510 | 1,132,346 |
| 15 Mar 2024 | 1.550 | 1.560 | 1.520 | 1.550 | 1.550 | 1,008,500 |
| 14 Mar 2024 | 1.580 | 1.600 | 1.540 | 1.570 | 1.570 | 1,283,000 |
| 13 Mar 2024 | 1.590 | 1.600 | 1.550 | 1.580 | 1.580 | 682,500 |
| 12 Mar 2024 | 1.570 | 1.630 | 1.570 | 1.620 | 1.620 | 909,500 |
| 11 Mar 2024 | 1.550 | 1.610 | 1.520 | 1.570 | 1.570 | 886,000 |
| 08 Mar 2024 | 1.570 | 1.600 | 1.550 | 1.550 | 1.550 | 1,183,500 |
| 07 Mar 2024 | 1.560 | 1.590 | 1.500 | 1.550 | 1.550 | 1,474,500 |
| 06 Mar 2024 | 1.590 | 1.620 | 1.560 | 1.580 | 1.580 | 730,000 |
| 05 Mar 2024 | 1.560 | 1.620 | 1.530 | 1.580 | 1.580 | 716,500 |
| 04 Mar 2024 | 1.590 | 1.600 | 1.540 | 1.590 | 1.590 | 827,000 |
| 01 Mar 2024 | 1.650 | 1.650 | 1.540 | 1.600 | 1.600 | 3,473,000 |
| 29 Feb 2024 | 1.610 | 1.650 | 1.540 | 1.570 | 1.570 | 411,500 |
| 28 Feb 2024 | 1.660 | 1.730 | 1.600 | 1.640 | 1.640 | 532,000 |
| 27 Feb 2024 | 1.580 | 1.640 | 1.560 | 1.640 | 1.640 | 389,500 |
| 26 Feb 2024 | 1.600 | 1.620 | 1.550 | 1.600 | 1.600 | 1,292,500 |
| 23 Feb 2024 | 1.620 | 1.650 | 1.610 | 1.620 | 1.620 | 409,500 |
| 22 Feb 2024 | 1.570 | 1.640 | 1.510 | 1.610 | 1.610 | 582,500 |
| 21 Feb 2024 | 1.480 | 1.550 | 1.470 | 1.540 | 1.540 | 1,091,500 |
| 20 Feb 2024 | 1.600 | 1.600 | 1.450 | 1.490 | 1.490 | 2,447,500 |
| 19 Feb 2024 | 1.700 | 1.700 | 1.510 | 1.600 | 1.600 | 1,832,500 |
| 16 Feb 2024 | 1.580 | 1.750 | 1.540 | 1.700 | 1.700 | 1,519,000 |
| 15 Feb 2024 | 1.550 | 1.580 | 1.500 | 1.580 | 1.580 | 476,000 |
| 14 Feb 2024 | 1.580 | 1.580 | 1.470 | 1.580 | 1.580 | 487,500 |
| 09 Feb 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | - |
| 08 Feb 2024 | 1.570 | 1.600 | 1.510 | 1.530 | 1.530 | 1,790,000 |
| 07 Feb 2024 | 1.680 | 1.740 | 1.550 | 1.600 | 1.600 | 1,251,500 |
| 06 Feb 2024 | 1.630 | 1.710 | 1.580 | 1.680 | 1.680 | 646,500 |
| 05 Feb 2024 | 1.610 | 1.630 | 1.540 | 1.600 | 1.600 | 805,000 |
| 02 Feb 2024 | 1.720 | 1.730 | 1.570 | 1.660 | 1.660 | 1,443,000 |
| 01 Feb 2024 | 1.710 | 1.760 | 1.660 | 1.700 | 1.700 | 502,500 |
| 31 Jan 2024 | 1.740 | 1.740 | 1.650 | 1.710 | 1.710 | 729,500 |
| 30 Jan 2024 | 1.830 | 1.830 | 1.700 | 1.740 | 1.740 | 1,197,500 |
| 29 Jan 2024 | 1.880 | 1.880 | 1.780 | 1.830 | 1.830 | 501,500 |
| 26 Jan 2024 | 1.980 | 1.980 | 1.830 | 1.880 | 1.880 | 822,500 |
| *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.