HKSE - Delayed Quote HKD

Hygeia Healthcare Holdings Co., Limited (6078.HK)

14.840
-0.340
(-2.24%)
At close: 4:08:31 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 13, 202515.14015.34014.74014.84014.8404,129,000
May 12, 202514.58015.26014.46015.18015.1807,352,300
May 9, 202514.70014.70014.34014.46014.4602,426,200
May 8, 202514.78015.00014.68014.70014.7002,802,200
May 7, 202514.80015.08014.62014.78014.7804,660,400
May 6, 202514.28014.90014.28014.72014.7205,185,800
May 2, 202514.08014.32013.54014.24014.2401,269,200
Apr 30, 202514.00014.18013.78014.04014.0403,464,967
Apr 29, 202514.40014.46013.94013.96013.9603,236,600
Apr 28, 202514.50014.50014.14014.24014.2402,599,400
Apr 25, 202514.52015.08014.24014.32014.3204,422,600
Apr 24, 202514.54014.86014.42014.52014.5203,531,400
Apr 23, 202514.72014.96014.40014.54014.5405,441,200
Apr 22, 202514.20014.64014.14014.52014.5205,842,800
Apr 17, 202513.64014.36013.44014.26014.2605,253,400
Apr 16, 202513.80013.94013.38013.64013.6404,413,600
Apr 15, 202514.36014.40013.82013.94013.9404,389,600
Apr 14, 202514.44014.66014.20014.28014.2805,198,900
Apr 11, 202514.12014.46014.00014.20014.2005,614,600
Apr 10, 202513.86014.76013.66014.30014.30010,183,100
Apr 9, 202512.56013.62012.22013.52013.52011,753,600
Apr 8, 202512.86013.44012.52012.84012.84014,556,800
Apr 7, 202513.70013.70012.34012.48012.48021,842,360
Apr 3, 202514.68015.38014.42014.80014.8006,627,300
Apr 2, 202514.68015.18014.58015.00015.0006,377,400
Apr 1, 202513.60015.80013.60014.78014.78034,784,420
Mar 31, 202513.82014.12013.30013.44013.4408,798,700
Mar 28, 202513.76014.54013.02013.82013.82026,864,363
Mar 27, 202514.14014.54013.80014.44014.4406,057,200
Mar 26, 202514.04014.12013.82014.06014.0605,747,000
Mar 25, 202514.42014.42013.96014.04014.0403,740,800
Mar 24, 202514.60014.68014.04014.42014.4204,156,800
Mar 21, 202515.08015.18014.16014.40014.4009,811,400
Mar 20, 202515.96015.96015.10015.20015.2007,300,000
Mar 19, 202515.20015.90015.04015.88015.88011,431,000
Mar 18, 202515.08015.34014.78015.10015.1008,742,772
Mar 17, 202514.58015.12014.34014.92014.92010,921,200
Mar 14, 202513.60014.36013.32014.34014.34011,432,800
Mar 13, 202514.02014.06013.36013.48013.4808,965,600
Mar 12, 202514.50014.64013.74013.96013.9608,152,400
Mar 11, 202514.44014.50014.14014.36014.3608,205,800
Mar 10, 202515.50015.78014.56014.70014.7007,468,600
Mar 7, 202515.88015.88014.96015.12015.1209,098,800
Mar 6, 202515.50015.94015.30015.88015.8808,491,600
Mar 5, 202514.88015.10014.56015.08015.0805,038,200
Mar 4, 202514.78014.78014.34014.68014.6807,079,400
Mar 3, 202514.82015.62014.64014.78014.7807,999,639
Feb 28, 202516.40016.40014.68014.76014.76014,689,400
Feb 27, 202516.98017.24016.22016.64016.6409,910,260
Feb 26, 202516.90017.48016.54016.98016.98011,973,400
Feb 25, 202516.40017.20016.26016.90016.9009,503,200
Feb 24, 202517.62018.02016.90016.92016.92014,526,691
Feb 21, 202518.04018.34017.14017.78017.78020,635,403
Feb 20, 202516.06018.14015.90017.90017.90040,142,272
Feb 19, 202514.60016.00014.32015.76015.76015,871,040
Feb 18, 202515.12015.12014.32014.60014.6005,859,200
Feb 17, 202515.18015.86014.60014.84014.84011,455,836
Feb 14, 202514.28015.00014.18015.00015.0009,744,200
Feb 13, 202514.06014.74013.94013.98013.9809,919,800
Feb 12, 202513.86014.08013.72013.96013.9604,149,200
Feb 11, 202514.58014.64013.78013.86013.8606,073,592
Feb 10, 202514.00015.00013.86014.46014.46010,560,156
Feb 7, 202514.00014.42013.72014.00014.0006,478,400
Feb 6, 202513.06013.96012.90013.90013.9005,175,800
Feb 5, 202512.96013.14012.54013.06013.0602,942,054
Feb 4, 202512.60013.08012.50012.90012.9001,266,600
Feb 3, 202512.90012.90011.98012.58012.5801,231,800
Jan 28, 202512.70012.70012.70012.70012.700-
Jan 27, 202512.82013.28012.72013.10013.1003,067,000
Jan 24, 202512.52013.06012.48012.70012.7004,384,600
Jan 23, 202512.84013.02012.42012.48012.4803,663,000
Jan 22, 202513.20013.20012.54012.68012.6805,601,600
Jan 21, 202513.72013.72013.10013.16013.1603,289,051
Jan 20, 202513.42013.84013.40013.54013.5403,867,600
Jan 17, 202513.50013.56013.16013.22013.2202,828,200
Jan 16, 202513.36013.74013.18013.44013.4402,815,600
Jan 15, 202513.50013.50013.04013.30013.3002,189,400
Jan 14, 202513.10013.60013.10013.54013.5404,206,400
Jan 13, 202513.30013.28012.78013.08013.0805,153,923
Jan 10, 202513.80013.92013.24013.24013.2404,348,400
Jan 9, 202513.82013.90013.56013.78013.7802,540,600
Jan 8, 202514.12014.38013.54013.58013.5808,838,800
Jan 7, 202514.36014.54014.02014.38014.3802,966,168
Jan 6, 202514.26014.64014.02014.14014.1404,349,902
Jan 3, 202514.00014.74014.00014.26014.2605,120,000
Jan 2, 202514.26014.46013.84013.98013.9804,777,400
Dec 31, 202414.30014.30014.30014.30014.300-
Dec 30, 202414.44014.80014.08014.16014.1605,986,200
Dec 27, 202414.56014.60014.14014.34014.3405,570,919
Dec 24, 202414.48014.48014.48014.48014.480-
Dec 23, 202414.52014.80014.40014.50014.5002,786,800
Dec 20, 202414.70014.86014.50014.50014.5004,034,503
Dec 19, 202414.94014.94014.60014.74014.7404,139,270
Dec 18, 202414.96015.22014.86015.10015.1003,094,000
Dec 17, 202415.02015.22014.82014.98014.9804,902,315
Dec 16, 202415.90015.92014.94015.02015.0207,746,600
Dec 13, 202416.70016.70015.84015.88015.8804,997,404
Dec 12, 202416.54016.96016.30016.74016.7403,845,480
Dec 11, 202416.50016.90016.42016.54016.5403,413,702
Dec 10, 202417.90017.98016.26016.60016.60013,841,000
Dec 9, 202416.30016.68015.80016.60016.6005,919,500
Dec 6, 202415.56016.60015.56016.22016.2208,932,600
Dec 5, 202415.54015.80015.48015.58015.5803,649,400
Dec 4, 202415.92015.96015.52015.54015.5404,873,700
Dec 3, 202416.00016.18015.80015.92015.9203,858,900
Dec 2, 202416.10016.26015.86016.10016.1005,779,800
Nov 29, 202415.84016.34015.64016.04016.0405,370,000
Nov 28, 202416.60016.60015.72015.80015.8005,552,000
Nov 27, 202416.42016.70015.80016.60016.6005,840,536
Nov 26, 202416.20016.64016.08016.36016.3604,610,631
Nov 25, 202416.36016.68015.90016.12016.1206,702,600
Nov 22, 202417.82017.82016.34016.40016.40010,907,900
Nov 21, 202418.38018.78017.74017.82017.8205,204,630
Nov 20, 202417.18018.46017.12018.34018.34010,737,000
Nov 19, 202417.12017.68016.84017.18017.1805,304,400
Nov 18, 202417.84017.84017.00017.12017.1205,241,200
Nov 15, 202417.54018.36017.46017.56017.5607,321,200
Nov 14, 202418.82018.84017.18017.34017.34010,820,900
Nov 13, 202419.40019.40018.14018.90018.90013,032,600
Nov 12, 202419.10022.60019.02019.60019.60044,398,256
Nov 11, 202418.20018.46017.74018.12018.1206,069,200
Nov 8, 202419.78019.78018.60018.68018.6804,560,200
Nov 7, 202417.74019.46017.08019.28019.2809,504,607
Nov 6, 202418.12018.62017.60017.70017.7006,019,646
Nov 5, 202417.76018.44017.26018.40018.4004,978,600
Nov 4, 202417.80018.16017.60017.70017.7001,880,800
Nov 1, 202417.52018.14017.32017.80017.8002,902,600
Oct 31, 202418.18018.50017.60017.60017.6004,438,075
Oct 30, 202418.28018.56017.56018.14018.1406,173,275
Oct 29, 202418.46018.86018.10018.28018.2806,242,400
Oct 28, 202417.42018.38017.16018.22018.2206,306,400
Oct 25, 202417.30017.68017.00017.42017.4205,772,700
Oct 24, 202418.34018.34017.00017.14017.1405,405,800
Oct 23, 202418.60018.60017.84018.12018.1206,786,400
Oct 22, 202418.04018.90018.02018.50018.5005,329,154
Oct 21, 202418.82019.00017.92017.98017.9804,432,612
Oct 18, 202418.32019.28017.70018.84018.84011,424,800
Oct 17, 202418.50019.44017.82017.94017.9406,377,200
Oct 16, 202418.38018.78017.96018.14018.1408,456,200
Oct 15, 202420.00020.15018.28018.40018.4008,339,600
Oct 14, 202420.75020.80019.20020.35020.3506,146,430
Oct 10, 202420.40021.35020.15020.85020.8509,163,800
Oct 9, 202421.55022.50019.04019.88019.88018,877,200
Oct 8, 202426.70027.10021.25021.50021.50021,345,800
Oct 7, 202425.80026.75025.20026.20026.2006,570,314
Oct 4, 202423.75025.00023.00024.75024.7502,750,050
Oct 3, 202426.20026.25022.25023.70023.7007,008,396
Oct 2, 202424.10026.35023.45025.95025.95010,906,867
Sep 30, 202422.30024.80021.65023.70023.70036,606,541
Sep 27, 202418.54021.20018.40020.65020.65024,138,654
Sep 26, 202416.60018.00016.34017.72017.72020,609,400
Sep 25, 202416.22017.58016.00016.34016.34014,536,600
Sep 24, 202415.00015.80014.60015.80015.80010,463,622
Sep 23, 202415.46015.72014.88014.90014.9002,083,800
Sep 20, 202415.12015.86015.02015.46015.4606,761,276
Sep 19, 202415.04015.22014.60015.20015.2006,827,862
Sep 17, 202415.58015.58014.84015.04015.040502,600
Sep 16, 202415.20015.28014.64015.12015.1201,265,138
Sep 13, 202415.08015.70015.00015.18015.1801,799,600
Sep 12, 202415.60015.98014.94015.08015.0803,705,520
Sep 11, 202415.18016.12015.18015.52015.5203,704,008
Sep 10, 202415.62015.74015.16015.28015.2803,226,360
Sep 9, 202415.92015.98015.26015.62015.6203,546,203
Sep 5, 202415.90016.18015.72016.00016.0004,476,081
Sep 4, 202416.92017.08015.82015.92015.9207,473,600
Sep 3, 202417.00017.34016.80016.96016.9605,566,697
Sep 2, 202419.78020.25016.94016.98016.98016,852,397
Aug 30, 202420.50021.20019.52019.58019.58027,834,248
Aug 29, 202420.40020.70019.82020.25020.2502,222,984
Aug 28, 202419.14020.55019.14020.35020.3502,009,201
Aug 27, 202418.62019.80018.62019.76019.7601,811,950
Aug 26, 202419.76019.80018.56019.10019.1003,759,044
Aug 23, 202419.58019.90019.54019.76019.7601,204,208
Aug 22, 202419.72019.90019.14019.80019.8001,903,811
Aug 21, 202419.86019.86019.06019.52019.5201,754,689
Aug 20, 202420.05021.00019.68019.98019.9802,420,600
Aug 19, 202420.00020.30019.80019.90019.9001,800,400
Aug 16, 202420.10020.35019.60019.98019.9803,019,500
Aug 15, 202420.00020.30019.36019.96019.9604,801,200
Aug 14, 202420.75020.90020.00020.30020.3002,573,534
Aug 13, 202421.25021.25020.70020.95020.9502,270,347
Aug 12, 202422.00022.00021.10021.25021.2502,987,299
Aug 9, 202422.05022.35021.75021.95021.9502,561,200
Aug 8, 202422.15022.20021.25021.65021.6502,031,058
Aug 7, 202422.60022.70021.65021.75021.7502,480,130
Aug 6, 202421.45022.60021.45022.35022.3504,476,400
Aug 5, 202420.05022.05020.05021.40021.4004,380,959
Aug 2, 202421.40022.10020.25020.50020.5004,812,999
Aug 1, 202421.55021.90018.36021.85021.85016,773,934
Jul 31, 202423.05023.20020.45021.05021.05016,425,563
Jul 30, 202423.25023.25022.15022.85022.8502,933,700
Jul 29, 202424.30024.35022.50022.80022.8003,611,189
Jul 26, 202423.30024.20022.85023.95023.9501,682,782
Jul 25, 202423.55024.00022.85023.05023.0505,532,920
Jul 24, 202425.45025.65023.85024.00024.0004,066,168
Jul 23, 202426.70026.70025.05025.20025.2003,967,771
Jul 22, 202426.80026.80026.00026.55026.550698,016
Jul 19, 202427.55027.55026.10026.15026.1501,639,175
Jul 18, 202426.55028.00026.30027.70027.7001,743,772
Jul 17, 202426.65027.55026.35026.55026.5501,600,000
Jul 16, 202426.15026.85025.55026.65026.6502,241,800
Jul 15, 202427.60027.75026.30026.45026.4502,009,100
Jul 12, 202427.25028.55027.25027.80027.8002,762,665
Jul 11, 202426.40027.50026.40027.25027.2501,260,239
Jul 10, 202426.40026.85025.80026.10026.1001,425,600
Jul 9, 202425.60026.10025.05026.05026.0501,980,490
Jul 8, 202427.70027.70025.45025.60025.6002,003,513
Jul 5, 202427.10027.55026.00027.35027.3504,177,105
Jul 4, 202428.00028.15027.15027.35027.3501,121,360
Jul 3, 202427.55028.80027.10027.70027.7001,955,489
Jul 2, 202428.15028.70027.25027.45027.4502,663,436
Jun 28, 202428.15028.80028.00028.15028.1501,659,800
Jun 27, 202429.50029.50028.00028.30028.3001,786,000
Jun 26, 202428.25029.50028.20029.50029.5001,777,244
Jun 25, 202428.80029.00028.10028.55028.5502,430,578
Jun 24, 202429.05029.70027.70028.80028.8002,592,291
Jun 21, 202429.80030.10029.05029.10029.1003,028,970
Jun 20, 202431.50031.70029.75029.95029.9502,406,800
Jun 19, 202430.90031.65030.55031.50031.5002,124,934
Jun 18, 202431.70031.70030.05030.70030.7004,604,337
Jun 17, 202431.35032.20031.20031.70031.7002,027,400
Jun 14, 202432.60032.60031.20031.50031.5003,201,550
Jun 13, 202433.20033.65032.55032.75032.7501,739,452
Jun 12, 202433.40034.25032.85033.00033.0002,611,600
Jun 11, 202433.90033.90032.70033.35033.3501,460,411
Jun 7, 202434.75035.35033.80033.95033.950764,735
Jun 6, 202436.35036.35034.50034.75034.7501,324,600
Jun 5, 202434.40035.40034.35035.35035.3502,128,800
Jun 4, 202433.05034.40033.05034.40034.4001,785,795
Jun 3, 202432.60033.45032.60033.05033.0501,670,827
May 31, 202433.65033.70032.60032.75032.7505,350,198
May 30, 202433.95033.95032.70032.90032.9002,199,642
May 29, 202434.30034.85033.65033.95033.9501,707,600
May 28, 202434.10035.50033.75034.50034.5001,778,400
May 27, 202433.20034.55032.50033.95033.9502,514,259
May 24, 202434.30034.80033.05033.50033.5003,103,058
May 23, 202435.40035.40034.45034.60034.6001,520,831
May 22, 202435.80036.20035.15035.40035.4001,770,202
May 21, 202437.75037.75035.50035.70035.7003,539,226
May 20, 202437.80038.75037.15037.75037.7502,617,420
May 17, 202439.20039.20036.75037.45037.4505,423,294
May 16, 202438.30039.05037.45039.05039.0505,300,230
May 14, 202437.00037.90036.55037.10037.1002,287,063
May 13, 202437.70037.80035.85036.65036.6502,154,815

Related Tickers

2273.HK Gushengtang Holdings Limited
32.850
-1.35%
 
0722.HK UMP
0.430
0.00%
 
2138.HK EC Healthcare
0.650
+1.56%
 
DNTL.TO dentalcorp Holdings Ltd.
8.93
+1.36%
 
HCA HCA Healthcare, Inc.
363.28
+2.71%