Singapore markets closed

Meilleure Health International Industry Group Limited (2327.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
0.145-0.011 (-7.05%)
At close: 04:08PM HKT
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20240.1640.1640.1380.1450.1452,034,000
29 Feb 20240.1470.1600.1470.1560.1562,154,000
28 Feb 20240.1490.1640.1390.1460.14611,088,000
27 Feb 20240.1830.1830.1360.1530.15323,994,000
26 Feb 20240.2000.2090.2000.2000.200138,000
23 Feb 20240.2010.2020.1500.2020.2025,364,000
22 Feb 20240.2050.2050.2050.2050.205-
21 Feb 20240.2030.2080.2030.2080.20848,000
20 Feb 20240.2100.2100.2100.2100.210-
19 Feb 20240.2020.2100.2020.2100.210438,000
16 Feb 20240.2080.2080.2080.2080.208180,000
15 Feb 20240.2010.2090.2000.2090.209210,000
14 Feb 20240.2090.2100.2050.2100.21090,000
09 Feb 20240.1970.1970.1970.1970.197-
08 Feb 20240.2010.2090.2010.2090.20966,000
07 Feb 20240.1980.2100.1980.2010.201210,000
06 Feb 20240.2010.2090.1940.2050.205270,000
05 Feb 20240.1920.2170.1920.2040.204294,000
02 Feb 20240.1860.2230.1860.1990.199600,000
01 Feb 20240.1850.2000.1830.1990.199120,000
31 Jan 20240.2060.2060.1870.1990.199150,000
30 Jan 20240.2050.2050.2050.2050.205-
29 Jan 20240.2090.2180.2030.2130.213132,000
26 Jan 20240.2250.2250.2000.2180.21890,000
25 Jan 20240.2050.2200.2050.2200.22090,000
24 Jan 20240.2010.2070.1820.2050.205252,000
23 Jan 20240.2100.2260.1920.2000.200624,000
22 Jan 20240.2100.2130.1950.2100.2101,860,000
19 Jan 20240.2280.2450.2280.2340.23466,000
18 Jan 20240.2220.2280.2020.2280.228654,000
17 Jan 20240.2140.2260.2110.2150.215246,000
16 Jan 20240.2270.2270.2270.2270.227-
15 Jan 20240.2250.2250.2250.2250.225-
12 Jan 20240.2210.2330.2170.2170.217246,000
11 Jan 20240.2190.2240.2190.2240.224204,000
10 Jan 20240.2200.2280.2180.2280.228882,000
09 Jan 20240.2270.2270.2270.2270.227-
08 Jan 20240.2260.2310.2260.2310.231132,000
05 Jan 20240.2320.2350.2320.2350.23578,000
04 Jan 20240.2330.2350.2300.2300.230216,000
03 Jan 20240.2340.2390.2340.2390.23942,000
02 Jan 20240.2330.2390.2330.2390.239258,000
29 Dec 20230.2460.2460.2460.2460.246-
28 Dec 20230.2270.2480.2260.2420.242276,000
27 Dec 20230.2340.2380.2340.2380.23812,000
22 Dec 20230.2280.2340.2260.2330.233114,000
21 Dec 20230.2340.2340.2280.2340.23448,000
20 Dec 20230.2300.2350.2300.2330.233102,000
19 Dec 20230.2290.2390.2290.2390.239162,000
18 Dec 20230.2320.2390.2320.2380.238480,000
15 Dec 20230.2400.2400.2310.2400.240690,000
14 Dec 20230.2400.2400.2400.2400.240-
13 Dec 20230.2400.2400.2400.2400.240-
12 Dec 20230.2290.2400.2290.2400.240450,000
11 Dec 20230.2300.2360.2220.2360.236297,000
08 Dec 20230.2400.2400.2270.2380.238720,000
07 Dec 20230.2380.2380.2380.2380.238-
06 Dec 20230.2370.2370.2370.2370.237-
05 Dec 20230.2390.2400.2390.2400.240102,000
04 Dec 20230.2400.2400.2400.2400.240-
01 Dec 20230.2380.2400.2370.2400.240240,000
30 Nov 20230.2380.2390.2360.2380.23878,000
29 Nov 20230.2360.2430.2350.2390.239156,000
28 Nov 20230.2410.2410.2410.2410.241-
27 Nov 20230.2330.2440.2330.2400.240294,249
24 Nov 20230.2440.2440.2440.2440.244-
23 Nov 20230.2410.2480.2400.2440.244348,000
22 Nov 20230.2430.2470.2420.2470.247306,000
21 Nov 20230.2430.2440.2400.2430.243204,000
20 Nov 20230.2410.2450.2350.2410.241276,000
17 Nov 20230.2400.2440.2400.2440.244162,000
16 Nov 20230.2430.2460.2400.2400.240834,000
15 Nov 20230.2400.2500.2400.2500.250642,000
14 Nov 20230.2400.2460.2400.2450.24554,000
13 Nov 20230.2420.2480.2400.2460.246906,000
10 Nov 20230.2430.2480.2420.2480.248150,000
09 Nov 20230.2500.2500.2500.2500.250-
08 Nov 20230.2550.2600.2410.2500.2502,532,000
07 Nov 20230.2420.2500.2420.2500.25048,000
06 Nov 20230.2600.2600.2430.2550.2551,968,000
03 Nov 20230.2550.2550.2550.2550.25566,000
02 Nov 20230.2550.2550.2550.2550.255-
01 Nov 20230.2450.2550.2450.2550.255120,000
31 Oct 20230.2410.2480.2410.2460.246372,000
30 Oct 20230.2500.2550.2400.2500.250696,000
27 Oct 20230.2500.2550.2500.2550.25554,000
26 Oct 20230.2600.2600.2600.2600.260-
25 Oct 20230.2600.2600.2600.2600.260-
24 Oct 20230.2600.2600.2450.2550.2551,086,000
20 Oct 20230.2700.2700.2700.2700.270-
19 Oct 20230.2750.2750.2750.2750.275-
18 Oct 20230.2700.2700.2700.2700.270-
17 Oct 20230.2550.2700.2550.2700.27018,000
16 Oct 20230.2700.2700.2700.2700.270-
13 Oct 20230.2700.2700.2700.2700.270-
12 Oct 20230.2550.2800.2550.2800.280864,000
11 Oct 20230.2750.2750.2750.2750.275-
10 Oct 20230.2800.2800.2800.2800.280-
09 Oct 20230.2800.2800.2800.2800.280-
06 Oct 20230.2800.2800.2800.2800.280-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...