Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,004.18 -1,469.64 (-2.35%) CMC Crypto 200
1,317.90 +17.80 (+1.37%)
Hygeia Healthcare Holdings Co., Limited (6078.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 35.100 | 36.800 | 34.950 | 36.700 | 36.700 | 3,140,781 |
| 08 May 2024 | 35.850 | 37.200 | 34.550 | 34.900 | 34.900 | 2,036,813 |
| 07 May 2024 | 35.850 | 36.050 | 35.000 | 35.850 | 35.850 | 1,347,500 |
| 06 May 2024 | 35.000 | 36.200 | 34.750 | 35.350 | 35.350 | 3,045,899 |
| 03 May 2024 | 36.950 | 38.500 | 35.900 | 36.250 | 36.250 | 1,448,712 |
| 02 May 2024 | 32.450 | 37.500 | 32.450 | 37.000 | 37.000 | 2,117,301 |
| 30 Apr 2024 | 34.000 | 34.100 | 32.350 | 32.450 | 32.450 | 2,789,778 |
| 29 Apr 2024 | 32.650 | 34.150 | 31.750 | 33.950 | 33.950 | 4,053,660 |
| 26 Apr 2024 | 30.950 | 32.500 | 30.750 | 32.400 | 32.400 | 3,119,200 |
| 25 Apr 2024 | 30.200 | 31.450 | 30.200 | 30.600 | 30.600 | 2,922,448 |
| 24 Apr 2024 | 30.650 | 31.400 | 29.050 | 31.250 | 31.250 | 3,943,637 |
| 23 Apr 2024 | 29.250 | 30.300 | 29.050 | 29.800 | 29.800 | 1,779,441 |
| 22 Apr 2024 | 28.300 | 29.750 | 28.050 | 29.250 | 29.250 | 1,489,814 |
| 19 Apr 2024 | 28.700 | 28.750 | 27.400 | 28.300 | 28.300 | 2,527,920 |
| 18 Apr 2024 | 28.300 | 29.300 | 28.200 | 28.750 | 28.750 | 2,270,828 |
| 17 Apr 2024 | 29.300 | 30.000 | 28.600 | 29.000 | 29.000 | 1,960,100 |
| 16 Apr 2024 | 30.550 | 30.700 | 28.950 | 29.300 | 29.300 | 2,627,747 |
| 15 Apr 2024 | 30.500 | 31.000 | 29.550 | 30.900 | 30.900 | 2,093,328 |
| 12 Apr 2024 | 31.550 | 31.550 | 29.700 | 30.500 | 30.500 | 3,796,160 |
| 11 Apr 2024 | 30.800 | 31.250 | 30.050 | 30.850 | 30.850 | 1,910,875 |
| 10 Apr 2024 | 30.800 | 31.450 | 30.750 | 30.950 | 30.950 | 2,765,102 |
| 09 Apr 2024 | 28.150 | 31.000 | 28.150 | 30.900 | 30.900 | 2,650,587 |
| 08 Apr 2024 | 28.800 | 29.650 | 28.200 | 28.650 | 28.650 | 4,759,425 |
| 05 Apr 2024 | 27.050 | 28.900 | 27.050 | 28.350 | 28.350 | 884,782 |
| 03 Apr 2024 | 30.200 | 30.300 | 28.900 | 29.350 | 29.350 | 3,835,600 |
| 02 Apr 2024 | 32.000 | 32.200 | 29.600 | 30.150 | 30.150 | 5,639,963 |
| 28 Mar 2024 | 30.500 | 32.200 | 30.200 | 31.900 | 31.900 | 6,742,782 |
| 27 Mar 2024 | 28.050 | 30.850 | 28.050 | 30.500 | 30.500 | 10,455,368 |
| 26 Mar 2024 | 25.950 | 26.550 | 25.500 | 26.300 | 26.300 | 2,963,566 |
| 25 Mar 2024 | 26.500 | 26.600 | 25.700 | 26.150 | 26.150 | 2,410,844 |
| 22 Mar 2024 | 27.700 | 27.700 | 25.350 | 26.450 | 26.450 | 4,327,000 |
| 21 Mar 2024 | 28.500 | 29.050 | 27.950 | 28.000 | 28.000 | 1,565,675 |
| 20 Mar 2024 | 28.900 | 28.900 | 27.450 | 28.450 | 28.450 | 1,719,726 |
| 19 Mar 2024 | 28.450 | 28.750 | 27.750 | 28.300 | 28.300 | 2,880,318 |
| 18 Mar 2024 | 28.700 | 29.200 | 28.150 | 28.700 | 28.700 | 1,714,234 |
| 15 Mar 2024 | 29.450 | 29.450 | 28.350 | 28.700 | 28.700 | 1,991,159 |
| 14 Mar 2024 | 30.450 | 31.000 | 28.350 | 28.900 | 28.900 | 3,123,600 |
| 13 Mar 2024 | 30.250 | 30.450 | 29.500 | 30.450 | 30.450 | 2,411,500 |
| 12 Mar 2024 | 29.400 | 31.000 | 29.350 | 30.250 | 30.250 | 2,956,313 |
| 11 Mar 2024 | 28.050 | 29.500 | 28.050 | 29.400 | 29.400 | 1,960,237 |
| 08 Mar 2024 | 27.050 | 28.500 | 27.050 | 28.050 | 28.050 | 1,736,200 |
| 07 Mar 2024 | 28.000 | 28.200 | 26.600 | 27.050 | 27.050 | 3,029,574 |
| 06 Mar 2024 | 28.000 | 28.750 | 27.350 | 28.500 | 28.500 | 2,682,212 |
| 05 Mar 2024 | 29.350 | 29.500 | 27.850 | 28.000 | 28.000 | 2,247,711 |
| 04 Mar 2024 | 30.100 | 30.550 | 29.550 | 29.650 | 29.650 | 2,040,015 |
| 01 Mar 2024 | 29.450 | 30.600 | 29.000 | 30.200 | 30.200 | 2,792,975 |
| 29 Feb 2024 | 29.550 | 30.450 | 29.300 | 29.450 | 29.450 | 4,653,310 |
| 28 Feb 2024 | 30.600 | 32.250 | 29.200 | 29.500 | 29.500 | 4,146,200 |
| 27 Feb 2024 | 28.900 | 30.750 | 28.450 | 30.600 | 30.600 | 2,394,061 |
| 26 Feb 2024 | 28.500 | 29.500 | 28.150 | 28.800 | 28.800 | 2,222,039 |
| 23 Feb 2024 | 29.100 | 29.100 | 28.050 | 28.800 | 28.800 | 3,490,800 |
| 22 Feb 2024 | 30.250 | 30.250 | 28.450 | 29.000 | 29.000 | 4,113,364 |
| 21 Feb 2024 | 29.000 | 30.750 | 27.800 | 29.750 | 29.750 | 5,844,783 |
| 20 Feb 2024 | 27.600 | 28.600 | 27.400 | 28.350 | 28.350 | 2,820,756 |
| 19 Feb 2024 | 28.000 | 28.250 | 27.350 | 27.600 | 27.600 | 2,218,100 |
| 16 Feb 2024 | 26.450 | 28.150 | 26.450 | 28.050 | 28.050 | 1,027,572 |
| 15 Feb 2024 | 26.950 | 26.950 | 25.500 | 26.450 | 26.450 | 1,155,824 |
| 14 Feb 2024 | 26.950 | 26.950 | 25.500 | 26.350 | 26.350 | 1,511,965 |
| 09 Feb 2024 | 26.650 | 26.650 | 26.650 | 26.650 | 26.650 | - |
| 08 Feb 2024 | 27.800 | 27.800 | 26.600 | 27.350 | 27.350 | 2,128,539 |
| 07 Feb 2024 | 27.000 | 28.650 | 26.700 | 27.150 | 27.150 | 2,749,800 |
| 06 Feb 2024 | 24.300 | 27.200 | 23.850 | 27.050 | 27.050 | 3,136,534 |
| 05 Feb 2024 | 24.150 | 24.650 | 23.550 | 24.200 | 24.200 | 2,571,738 |
| 02 Feb 2024 | 25.750 | 26.000 | 23.950 | 24.200 | 24.200 | 4,782,445 |
| 01 Feb 2024 | 25.350 | 26.500 | 24.850 | 25.500 | 25.500 | 3,756,981 |
| 31 Jan 2024 | 26.550 | 26.800 | 24.550 | 25.350 | 25.350 | 4,941,539 |
| 30 Jan 2024 | 28.000 | 28.200 | 26.550 | 26.800 | 26.800 | 2,202,662 |
| 29 Jan 2024 | 29.000 | 29.550 | 28.100 | 28.550 | 28.550 | 1,711,358 |
| 26 Jan 2024 | 29.000 | 30.750 | 27.700 | 28.650 | 28.650 | 2,704,450 |
| 25 Jan 2024 | 28.650 | 29.550 | 28.100 | 29.000 | 29.000 | 1,899,938 |
| 24 Jan 2024 | 28.000 | 28.900 | 27.300 | 28.500 | 28.500 | 1,905,026 |
| 23 Jan 2024 | 26.850 | 28.700 | 26.450 | 27.700 | 27.700 | 3,186,168 |
| 22 Jan 2024 | 29.200 | 29.200 | 26.800 | 27.300 | 27.300 | 5,811,600 |
| 19 Jan 2024 | 29.700 | 30.200 | 28.950 | 29.300 | 29.300 | 1,677,333 |
| 18 Jan 2024 | 29.650 | 30.300 | 29.050 | 29.750 | 29.750 | 2,509,000 |
| 17 Jan 2024 | 31.550 | 32.200 | 29.400 | 29.650 | 29.650 | 2,566,780 |
| 16 Jan 2024 | 31.400 | 32.850 | 31.400 | 31.750 | 31.750 | 1,122,869 |
| 15 Jan 2024 | 32.200 | 32.200 | 32.200 | 32.200 | 32.200 | - |
| 12 Jan 2024 | 32.000 | 32.900 | 31.500 | 32.200 | 32.200 | 1,514,313 |
| 11 Jan 2024 | 31.350 | 32.100 | 30.950 | 31.500 | 31.500 | 1,512,400 |
| 10 Jan 2024 | 31.800 | 31.800 | 30.350 | 30.800 | 30.800 | 2,555,600 |
| 09 Jan 2024 | 31.300 | 31.900 | 30.550 | 31.000 | 31.000 | 3,909,235 |
| 08 Jan 2024 | 33.550 | 34.600 | 30.450 | 31.100 | 31.100 | 5,416,408 |
| 05 Jan 2024 | 34.700 | 34.700 | 33.600 | 33.850 | 33.850 | 1,242,978 |
| 04 Jan 2024 | 34.600 | 34.900 | 33.500 | 34.650 | 34.650 | 1,205,200 |
| 03 Jan 2024 | 34.000 | 34.700 | 33.350 | 34.250 | 34.250 | 1,663,613 |
| 02 Jan 2024 | 35.600 | 36.150 | 34.100 | 34.300 | 34.300 | 1,080,802 |
| 29 Dec 2023 | 36.250 | 36.250 | 35.050 | 35.300 | 35.300 | 1,567,734 |
| 28 Dec 2023 | 34.450 | 36.300 | 34.000 | 35.500 | 35.500 | 1,657,400 |
| 27 Dec 2023 | 34.300 | 35.000 | 33.850 | 34.450 | 34.450 | 1,367,869 |
| 22 Dec 2023 | 34.800 | 35.400 | 33.950 | 34.300 | 34.300 | 2,308,009 |
| 21 Dec 2023 | 35.900 | 35.900 | 33.950 | 35.450 | 35.450 | 1,807,565 |
| 20 Dec 2023 | 35.200 | 35.850 | 34.800 | 35.200 | 35.200 | 951,894 |
| 19 Dec 2023 | 36.400 | 36.400 | 35.100 | 35.850 | 35.850 | 1,636,514 |
| 18 Dec 2023 | 37.000 | 37.150 | 35.600 | 36.050 | 36.050 | 1,920,598 |
| 15 Dec 2023 | 37.800 | 37.800 | 36.550 | 37.450 | 37.450 | 3,625,072 |
| 14 Dec 2023 | 36.300 | 37.200 | 35.450 | 36.800 | 36.800 | 4,494,600 |
| 13 Dec 2023 | 33.600 | 36.500 | 33.100 | 35.350 | 35.350 | 8,710,538 |
| 12 Dec 2023 | 40.000 | 40.000 | 32.250 | 33.400 | 33.400 | 31,661,490 |
| 11 Dec 2023 | 41.400 | 43.150 | 40.300 | 42.850 | 42.850 | 1,864,600 |
| *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.