Perfect Medical Health Management Limited (1830.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 2.410 | 2.440 | 2.380 | 2.420 | 2.420 | 566,606 |
| 25 June 2024 | 2.450 | 2.450 | 2.400 | 2.420 | 2.420 | 1,343,000 |
| 24 June 2024 | 2.430 | 2.480 | 2.380 | 2.450 | 2.450 | 743,904 |
| 21 June 2024 | 2.410 | 2.420 | 2.390 | 2.420 | 2.420 | 387,000 |
| 20 June 2024 | 2.480 | 2.510 | 2.380 | 2.420 | 2.420 | 657,977 |
| 19 June 2024 | 2.410 | 2.490 | 2.410 | 2.490 | 2.490 | 1,145,000 |
| 18 June 2024 | 2.370 | 2.420 | 2.350 | 2.400 | 2.400 | 841,000 |
| 17 June 2024 | 2.420 | 2.420 | 2.340 | 2.370 | 2.370 | 807,634 |
| 14 June 2024 | 2.340 | 2.430 | 2.310 | 2.430 | 2.430 | 715,832 |
| 13 June 2024 | 2.310 | 2.360 | 2.310 | 2.350 | 2.350 | 635,000 |
| 12 June 2024 | 2.360 | 2.380 | 2.270 | 2.300 | 2.300 | 2,504,859 |
| 11 June 2024 | 2.480 | 2.490 | 2.350 | 2.350 | 2.350 | 1,868,000 |
| 07 June 2024 | 2.460 | 2.480 | 2.440 | 2.470 | 2.470 | 231,518 |
| 06 June 2024 | 2.450 | 2.480 | 2.420 | 2.460 | 2.460 | 625,000 |
| 05 June 2024 | 2.480 | 2.490 | 2.430 | 2.430 | 2.430 | 517,000 |
| 04 June 2024 | 2.430 | 2.480 | 2.410 | 2.460 | 2.460 | 810,466 |
| 03 June 2024 | 2.370 | 2.440 | 2.360 | 2.410 | 2.410 | 2,842,000 |
| 31 May 2024 | 2.470 | 2.530 | 2.340 | 2.340 | 2.340 | 10,097,931 |
| 30 May 2024 | 2.480 | 2.520 | 2.450 | 2.460 | 2.460 | 528,000 |
| 29 May 2024 | 2.600 | 2.610 | 2.460 | 2.480 | 2.480 | 1,708,063 |
| 28 May 2024 | 2.600 | 2.620 | 2.560 | 2.620 | 2.620 | 1,156,018 |
| 27 May 2024 | 2.620 | 2.670 | 2.560 | 2.560 | 2.560 | 626,000 |
| 24 May 2024 | 2.500 | 2.630 | 2.500 | 2.620 | 2.620 | 425,000 |
| 23 May 2024 | 2.560 | 2.560 | 2.480 | 2.500 | 2.500 | 1,748,839 |
| 22 May 2024 | 2.600 | 2.600 | 2.560 | 2.560 | 2.560 | 1,273,000 |
| 21 May 2024 | 2.640 | 2.670 | 2.550 | 2.580 | 2.580 | 1,497,000 |
| 20 May 2024 | 2.650 | 2.700 | 2.450 | 2.650 | 2.650 | 2,154,657 |
| 17 May 2024 | 2.840 | 2.910 | 2.740 | 2.800 | 2.800 | 926,692 |
| 16 May 2024 | 2.710 | 2.820 | 2.700 | 2.810 | 2.810 | 1,228,972 |
| 14 May 2024 | 2.760 | 2.780 | 2.640 | 2.700 | 2.700 | 1,059,018 |
| 13 May 2024 | 2.550 | 2.780 | 2.420 | 2.760 | 2.760 | 2,019,946 |
| 10 May 2024 | 2.440 | 2.560 | 2.400 | 2.560 | 2.560 | 2,683,316 |
| 09 May 2024 | 2.380 | 2.440 | 2.380 | 2.430 | 2.430 | 1,153,275 |
| 08 May 2024 | 2.470 | 2.500 | 2.380 | 2.400 | 2.400 | 1,092,696 |
| 07 May 2024 | 2.430 | 2.470 | 2.430 | 2.470 | 2.470 | 485,809 |
| 06 May 2024 | 2.460 | 2.480 | 2.410 | 2.430 | 2.430 | 891,463 |
| 03 May 2024 | 2.450 | 2.470 | 2.430 | 2.460 | 2.460 | 710,263 |
| 02 May 2024 | 2.450 | 2.470 | 2.380 | 2.430 | 2.430 | 1,428,000 |
| 30 Apr 2024 | 2.370 | 2.440 | 2.370 | 2.440 | 2.440 | 790,688 |
| 29 Apr 2024 | 2.360 | 2.370 | 2.350 | 2.370 | 2.370 | 660,000 |
| 26 Apr 2024 | 2.400 | 2.400 | 2.300 | 2.360 | 2.360 | 2,620,514 |
| 25 Apr 2024 | 2.460 | 2.460 | 2.340 | 2.370 | 2.370 | 1,409,000 |
| 24 Apr 2024 | 2.400 | 2.520 | 2.400 | 2.450 | 2.450 | 2,477,721 |
| 23 Apr 2024 | 2.380 | 2.380 | 2.340 | 2.360 | 2.360 | 587,209 |
| 22 Apr 2024 | 2.380 | 2.430 | 2.320 | 2.340 | 2.340 | 1,435,000 |
| 19 Apr 2024 | 2.470 | 2.470 | 2.340 | 2.390 | 2.390 | 3,235,547 |
| 18 Apr 2024 | 2.510 | 2.510 | 2.450 | 2.460 | 2.460 | 1,239,867 |
| 17 Apr 2024 | 2.560 | 2.560 | 2.450 | 2.510 | 2.510 | 1,785,659 |
| 16 Apr 2024 | 2.780 | 2.800 | 2.480 | 2.560 | 2.560 | 3,982,283 |
| 15 Apr 2024 | 3.000 | 3.100 | 2.610 | 2.780 | 2.780 | 4,434,299 |
| 12 Apr 2024 | 3.150 | 3.150 | 3.010 | 3.030 | 3.030 | 570,000 |
| 11 Apr 2024 | 3.150 | 3.170 | 3.080 | 3.120 | 3.120 | 366,000 |
| 10 Apr 2024 | 3.130 | 3.180 | 3.130 | 3.170 | 3.170 | 288,867 |
| 09 Apr 2024 | 3.080 | 3.190 | 3.080 | 3.160 | 3.160 | 241,907 |
| 08 Apr 2024 | 3.060 | 3.110 | 3.060 | 3.090 | 3.090 | 253,412 |
| 05 Apr 2024 | 3.090 | 3.090 | 3.020 | 3.060 | 3.060 | 389,315 |
| 03 Apr 2024 | 3.120 | 3.120 | 3.050 | 3.100 | 3.100 | 327,000 |
| 02 Apr 2024 | 3.090 | 3.170 | 3.090 | 3.130 | 3.130 | 456,155 |
| 28 Mar 2024 | 3.110 | 3.200 | 3.080 | 3.200 | 3.200 | 567,000 |
| 27 Mar 2024 | 3.170 | 3.200 | 3.080 | 3.120 | 3.120 | 566,333 |
| 26 Mar 2024 | 3.240 | 3.240 | 3.170 | 3.170 | 3.170 | 106,500 |
| 25 Mar 2024 | 3.200 | 3.200 | 3.190 | 3.200 | 3.200 | 134,000 |
| 22 Mar 2024 | 3.240 | 3.260 | 3.160 | 3.240 | 3.240 | 201,593 |
| 21 Mar 2024 | 3.250 | 3.300 | 3.220 | 3.300 | 3.300 | 245,390 |
| 20 Mar 2024 | 3.200 | 3.270 | 3.200 | 3.260 | 3.260 | 93,609 |
| 19 Mar 2024 | 3.250 | 3.250 | 3.200 | 3.200 | 3.200 | 277,145 |
| 18 Mar 2024 | 3.230 | 3.250 | 3.200 | 3.250 | 3.250 | 344,940 |
| 15 Mar 2024 | 3.340 | 3.350 | 3.280 | 3.310 | 3.310 | 170,428 |
| 14 Mar 2024 | 3.320 | 3.340 | 3.310 | 3.340 | 3.340 | 146,286 |
| 13 Mar 2024 | 3.350 | 3.400 | 3.310 | 3.350 | 3.350 | 307,846 |
| 12 Mar 2024 | 3.250 | 3.330 | 3.240 | 3.320 | 3.320 | 783,590 |
| 11 Mar 2024 | 3.200 | 3.260 | 3.200 | 3.250 | 3.250 | 158,293 |
| 08 Mar 2024 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 50,000 |
| 07 Mar 2024 | 3.180 | 3.250 | 3.170 | 3.170 | 3.170 | 487,305 |
| 06 Mar 2024 | 3.260 | 3.260 | 3.150 | 3.180 | 3.180 | 69,000 |
| 05 Mar 2024 | 3.200 | 3.300 | 3.140 | 3.170 | 3.170 | 454,948 |
| 04 Mar 2024 | 3.200 | 3.280 | 3.200 | 3.220 | 3.220 | 248,077 |
| 01 Mar 2024 | 3.230 | 3.300 | 3.230 | 3.250 | 3.250 | 176,409 |
| 29 Feb 2024 | 3.300 | 3.310 | 3.260 | 3.300 | 3.300 | 515,387 |
| 28 Feb 2024 | 3.220 | 3.270 | 3.200 | 3.250 | 3.250 | 161,247 |
| 27 Feb 2024 | 3.250 | 3.250 | 3.220 | 3.250 | 3.250 | 120,076 |
| 26 Feb 2024 | 3.340 | 3.340 | 3.210 | 3.270 | 3.270 | 204,000 |
| 23 Feb 2024 | 3.300 | 3.340 | 3.250 | 3.310 | 3.310 | 117,892 |
| 22 Feb 2024 | 3.320 | 3.340 | 3.230 | 3.300 | 3.300 | 301,245 |
| 21 Feb 2024 | 3.240 | 3.320 | 3.240 | 3.300 | 3.300 | 496,289 |
| 20 Feb 2024 | 3.260 | 3.280 | 3.230 | 3.260 | 3.260 | 185,559 |
| 19 Feb 2024 | 3.240 | 3.280 | 3.180 | 3.240 | 3.240 | 187,306 |
| 16 Feb 2024 | 3.120 | 3.220 | 3.120 | 3.210 | 3.210 | 345,770 |
| 15 Feb 2024 | 3.080 | 3.140 | 3.080 | 3.130 | 3.130 | 109,833 |
| 14 Feb 2024 | 3.080 | 3.150 | 3.080 | 3.080 | 3.080 | 112,331 |
| 09 Feb 2024 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | - |
| 08 Feb 2024 | 3.110 | 3.170 | 3.080 | 3.120 | 3.120 | 155,000 |
| 07 Feb 2024 | 3.170 | 3.170 | 3.040 | 3.090 | 3.090 | 169,788 |
| 06 Feb 2024 | 3.070 | 3.190 | 3.070 | 3.190 | 3.190 | 231,127 |
| 05 Feb 2024 | 3.080 | 3.080 | 3.030 | 3.070 | 3.070 | 459,216 |
| 02 Feb 2024 | 3.090 | 3.100 | 3.030 | 3.080 | 3.080 | 399,000 |
| 01 Feb 2024 | 3.090 | 3.090 | 3.000 | 3.070 | 3.070 | 739,072 |
| 31 Jan 2024 | 3.100 | 3.100 | 3.010 | 3.010 | 3.010 | 380,000 |
| 30 Jan 2024 | 3.100 | 3.100 | 3.060 | 3.080 | 3.080 | 366,000 |
| 29 Jan 2024 | 3.140 | 3.140 | 3.060 | 3.100 | 3.100 | 163,730 |
| *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.