Hua Medicine (Shanghai) Ltd. (2552.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 1.600 | 1.630 | 1.560 | 1.630 | 1.630 | 392,500 |
| Jun 20, 2024 | 1.630 | 1.660 | 1.570 | 1.610 | 1.610 | 559,500 |
| Jun 19, 2024 | 1.790 | 1.790 | 1.640 | 1.660 | 1.660 | 1,106,500 |
| Jun 18, 2024 | 1.700 | 1.820 | 1.670 | 1.740 | 1.740 | 2,426,500 |
| Jun 17, 2024 | 1.540 | 1.720 | 1.540 | 1.720 | 1.720 | 3,200,500 |
| Jun 14, 2024 | 1.500 | 1.580 | 1.470 | 1.580 | 1.580 | 1,093,266 |
| Jun 13, 2024 | 1.500 | 1.520 | 1.450 | 1.500 | 1.500 | 1,157,000 |
| Jun 12, 2024 | 1.490 | 1.510 | 1.450 | 1.490 | 1.490 | 274,000 |
| Jun 11, 2024 | 1.470 | 1.510 | 1.430 | 1.510 | 1.510 | 807,934 |
| Jun 07, 2024 | 1.460 | 1.500 | 1.460 | 1.490 | 1.490 | 385,000 |
| Jun 06, 2024 | 1.510 | 1.520 | 1.450 | 1.460 | 1.460 | 1,456,500 |
| Jun 05, 2024 | 1.520 | 1.530 | 1.490 | 1.510 | 1.510 | 419,500 |
| Jun 04, 2024 | 1.560 | 1.560 | 1.480 | 1.530 | 1.530 | 567,500 |
| Jun 03, 2024 | 1.550 | 1.550 | 1.500 | 1.510 | 1.510 | 329,000 |
| May 31, 2024 | 1.470 | 1.520 | 1.460 | 1.490 | 1.490 | 619,000 |
| May 30, 2024 | 1.450 | 1.490 | 1.440 | 1.480 | 1.480 | 485,500 |
| May 29, 2024 | 1.490 | 1.510 | 1.450 | 1.490 | 1.490 | 254,000 |
| May 28, 2024 | 1.470 | 1.490 | 1.430 | 1.490 | 1.490 | 1,013,500 |
| May 27, 2024 | 1.540 | 1.540 | 1.420 | 1.450 | 1.450 | 2,279,500 |
| May 24, 2024 | 1.570 | 1.570 | 1.500 | 1.560 | 1.560 | 1,371,000 |
| May 23, 2024 | 1.610 | 1.620 | 1.500 | 1.580 | 1.580 | 1,027,500 |
| May 22, 2024 | 1.570 | 1.600 | 1.550 | 1.580 | 1.580 | 569,500 |
| May 21, 2024 | 1.610 | 1.610 | 1.500 | 1.580 | 1.580 | 1,016,000 |
| May 20, 2024 | 1.530 | 1.620 | 1.530 | 1.610 | 1.610 | 975,500 |
| May 17, 2024 | 1.560 | 1.630 | 1.520 | 1.570 | 1.570 | 1,449,783 |
| May 16, 2024 | 1.530 | 1.560 | 1.460 | 1.560 | 1.560 | 2,187,000 |
| May 14, 2024 | 1.520 | 1.570 | 1.480 | 1.530 | 1.530 | 1,776,500 |
| May 13, 2024 | 1.520 | 1.530 | 1.450 | 1.520 | 1.520 | 1,299,500 |
| May 10, 2024 | 1.560 | 1.590 | 1.470 | 1.520 | 1.520 | 2,861,000 |
| May 09, 2024 | 1.560 | 1.600 | 1.550 | 1.570 | 1.570 | 1,377,928 |
| May 08, 2024 | 1.590 | 1.600 | 1.550 | 1.560 | 1.560 | 831,000 |
| May 07, 2024 | 1.590 | 1.620 | 1.560 | 1.600 | 1.600 | 615,000 |
| May 06, 2024 | 1.590 | 1.620 | 1.550 | 1.610 | 1.610 | 590,000 |
| May 03, 2024 | 1.600 | 1.640 | 1.550 | 1.590 | 1.590 | 294,000 |
| May 02, 2024 | 1.640 | 1.660 | 1.570 | 1.610 | 1.610 | 278,000 |
| Apr 30, 2024 | 1.640 | 1.650 | 1.590 | 1.590 | 1.590 | 446,000 |
| Apr 29, 2024 | 1.660 | 1.690 | 1.620 | 1.640 | 1.640 | 922,500 |
| Apr 26, 2024 | 1.590 | 1.680 | 1.590 | 1.620 | 1.620 | 1,256,217 |
| Apr 25, 2024 | 1.590 | 1.620 | 1.580 | 1.590 | 1.590 | 147,000 |
| Apr 24, 2024 | 1.590 | 1.610 | 1.570 | 1.590 | 1.590 | 1,242,500 |
| Apr 23, 2024 | 1.600 | 1.620 | 1.540 | 1.590 | 1.590 | 206,000 |
| Apr 22, 2024 | 1.490 | 1.590 | 1.480 | 1.590 | 1.590 | 526,500 |
| Apr 19, 2024 | 1.520 | 1.570 | 1.500 | 1.500 | 1.500 | 1,005,000 |
| Apr 18, 2024 | 1.490 | 1.560 | 1.490 | 1.510 | 1.510 | 1,266,147 |
| Apr 17, 2024 | 1.500 | 1.550 | 1.440 | 1.510 | 1.510 | 1,207,500 |
| Apr 16, 2024 | 1.530 | 1.520 | 1.420 | 1.490 | 1.490 | 756,500 |
| Apr 15, 2024 | 1.540 | 1.540 | 1.510 | 1.530 | 1.530 | 503,500 |
| Apr 12, 2024 | 1.660 | 1.660 | 1.530 | 1.570 | 1.570 | 1,748,500 |
| Apr 11, 2024 | 1.600 | 1.730 | 1.600 | 1.660 | 1.660 | 2,016,500 |
| Apr 10, 2024 | 1.480 | 1.660 | 1.480 | 1.620 | 1.620 | 2,421,000 |
| Apr 09, 2024 | 1.430 | 1.480 | 1.370 | 1.470 | 1.470 | 851,500 |
| Apr 08, 2024 | 1.300 | 1.450 | 1.300 | 1.420 | 1.420 | 850,000 |
| Apr 05, 2024 | 1.370 | 1.370 | 1.290 | 1.300 | 1.300 | 1,249,500 |
| Apr 03, 2024 | 1.450 | 1.450 | 1.350 | 1.370 | 1.370 | 1,117,500 |
| Apr 02, 2024 | 1.470 | 1.470 | 1.290 | 1.450 | 1.450 | 5,004,000 |
| Mar 28, 2024 | 1.500 | 1.520 | 1.410 | 1.470 | 1.470 | 1,031,500 |
| Mar 27, 2024 | 1.530 | 1.570 | 1.460 | 1.490 | 1.490 | 905,000 |
| Mar 26, 2024 | 1.530 | 1.540 | 1.500 | 1.530 | 1.530 | 333,000 |
| Mar 25, 2024 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 20,500 |
| Mar 22, 2024 | 1.540 | 1.600 | 1.520 | 1.580 | 1.580 | 1,004,000 |
| Mar 21, 2024 | 1.550 | 1.590 | 1.510 | 1.580 | 1.580 | 447,500 |
| Mar 20, 2024 | 1.560 | 1.560 | 1.500 | 1.550 | 1.550 | 583,500 |
| Mar 19, 2024 | 1.500 | 1.600 | 1.490 | 1.560 | 1.560 | 1,128,500 |
| Mar 18, 2024 | 1.550 | 1.560 | 1.510 | 1.510 | 1.510 | 1,132,346 |
| Mar 15, 2024 | 1.550 | 1.560 | 1.520 | 1.550 | 1.550 | 1,008,500 |
| Mar 14, 2024 | 1.580 | 1.600 | 1.540 | 1.570 | 1.570 | 1,283,000 |
| Mar 13, 2024 | 1.590 | 1.600 | 1.550 | 1.580 | 1.580 | 682,500 |
| Mar 12, 2024 | 1.570 | 1.630 | 1.570 | 1.620 | 1.620 | 909,500 |
| Mar 11, 2024 | 1.550 | 1.610 | 1.520 | 1.570 | 1.570 | 886,000 |
| Mar 08, 2024 | 1.570 | 1.600 | 1.550 | 1.550 | 1.550 | 1,183,500 |
| Mar 07, 2024 | 1.560 | 1.590 | 1.500 | 1.550 | 1.550 | 1,474,500 |
| Mar 06, 2024 | 1.590 | 1.620 | 1.560 | 1.580 | 1.580 | 730,000 |
| Mar 05, 2024 | 1.560 | 1.620 | 1.530 | 1.580 | 1.580 | 716,500 |
| Mar 04, 2024 | 1.590 | 1.600 | 1.540 | 1.590 | 1.590 | 827,000 |
| Mar 01, 2024 | 1.650 | 1.650 | 1.540 | 1.600 | 1.600 | 3,473,000 |
| Feb 29, 2024 | 1.610 | 1.650 | 1.540 | 1.570 | 1.570 | 411,500 |
| Feb 28, 2024 | 1.660 | 1.730 | 1.600 | 1.640 | 1.640 | 532,000 |
| Feb 27, 2024 | 1.580 | 1.640 | 1.560 | 1.640 | 1.640 | 389,500 |
| Feb 26, 2024 | 1.600 | 1.620 | 1.550 | 1.600 | 1.600 | 1,292,500 |
| Feb 23, 2024 | 1.620 | 1.650 | 1.610 | 1.620 | 1.620 | 409,500 |
| Feb 22, 2024 | 1.570 | 1.640 | 1.510 | 1.610 | 1.610 | 582,500 |
| Feb 21, 2024 | 1.480 | 1.550 | 1.470 | 1.540 | 1.540 | 1,091,500 |
| Feb 20, 2024 | 1.600 | 1.600 | 1.450 | 1.490 | 1.490 | 2,447,500 |
| Feb 19, 2024 | 1.700 | 1.700 | 1.510 | 1.600 | 1.600 | 1,832,500 |
| Feb 16, 2024 | 1.580 | 1.750 | 1.540 | 1.700 | 1.700 | 1,519,000 |
| Feb 15, 2024 | 1.550 | 1.580 | 1.500 | 1.580 | 1.580 | 476,000 |
| Feb 14, 2024 | 1.580 | 1.580 | 1.470 | 1.580 | 1.580 | 487,500 |
| Feb 09, 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | - |
| Feb 08, 2024 | 1.570 | 1.600 | 1.510 | 1.530 | 1.530 | 1,790,000 |
| Feb 07, 2024 | 1.680 | 1.740 | 1.550 | 1.600 | 1.600 | 1,251,500 |
| Feb 06, 2024 | 1.630 | 1.710 | 1.580 | 1.680 | 1.680 | 646,500 |
| Feb 05, 2024 | 1.610 | 1.630 | 1.540 | 1.600 | 1.600 | 805,000 |
| Feb 02, 2024 | 1.720 | 1.730 | 1.570 | 1.660 | 1.660 | 1,443,000 |
| Feb 01, 2024 | 1.710 | 1.760 | 1.660 | 1.700 | 1.700 | 502,500 |
| Jan 31, 2024 | 1.740 | 1.740 | 1.650 | 1.710 | 1.710 | 729,500 |
| Jan 30, 2024 | 1.830 | 1.830 | 1.700 | 1.740 | 1.740 | 1,197,500 |
| Jan 29, 2024 | 1.880 | 1.880 | 1.780 | 1.830 | 1.830 | 501,500 |
| Jan 26, 2024 | 1.980 | 1.980 | 1.830 | 1.880 | 1.880 | 822,500 |
| Jan 25, 2024 | 1.980 | 2.040 | 1.940 | 1.990 | 1.990 | 452,000 |
| Jan 24, 2024 | 1.950 | 2.010 | 1.920 | 1.990 | 1.990 | 678,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.