Perfect Medical Health Management Limited - 1830.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.37	1.38	1.38	1.39	1.36	167,787
November 06, 2025	1.36	1.38	1.38	1.38	1.35	185,000
November 05, 2025	1.35	1.36	1.36	1.37	1.35	150,048
November 04, 2025	1.35	1.37	1.37	1.38	1.35	282,615
November 03, 2025	1.39	1.36	1.36	1.39	1.36	476,000
October 31, 2025	1.39	1.38	1.38	1.39	1.37	169,000
October 30, 2025	1.38	1.38	1.38	1.39	1.37	474,000
October 28, 2025	1.38	1.39	1.39	1.39	1.37	460,087
October 27, 2025	1.39	1.38	1.38	1.4	1.38	435,000
October 24, 2025	1.41	1.4	1.4	1.41	1.38	916,000
October 23, 2025	1.44	1.43	1.43	1.44	1.4	283,427
October 22, 2025	1.42	1.44	1.44	1.44	1.41	110,884
October 21, 2025	1.42	1.43	1.43	1.44	1.42	177,000
October 20, 2025	1.42	1.43	1.43	1.44	1.41	247,000
October 17, 2025	1.45	1.41	1.41	1.45	1.41	563,000
October 16, 2025	1.48	1.46	1.46	1.48	1.45	190,000
October 15, 2025	1.45	1.48	1.48	1.49	1.45	278,544
October 14, 2025	1.45	1.45	1.45	1.46	1.44	1.96M
October 13, 2025	1.5	1.47	1.47	1.5	1.42	1.62M
October 10, 2025	1.5	1.48	1.48	1.5	1.45	1.42M
October 09, 2025	1.42	1.51	1.51	1.53	1.39	7.05M
October 08, 2025	1.37	1.42	1.42	1.43	1.37	2.5M
October 06, 2025	1.39	1.41	1.41	1.41	1.36	840,000
October 03, 2025	1.38	1.39	1.39	1.39	1.36	419,984
October 02, 2025	1.39	1.38	1.38	1.39	1.36	1.58M
September 30, 2025	1.4	1.39	1.39	1.4	1.38	742,490
September 29, 2025	1.4	1.4	1.4	1.4	1.39	464,873
September 26, 2025	1.4	1.4	1.4	1.41	1.39	379,000
September 25, 2025	1.42	1.41	1.41	1.42	1.4	2.12M
September 24, 2025	1.44	1.43	1.43	1.44	1.42	2.99M
September 23, 2025	1.44	1.45	1.45	1.45	1.42	1.16M
September 22, 2025	1.45	1.44	1.44	1.47	1.42	1.21M
September 19, 2025	1.52	1.47	1.47	1.52	1.45	3.06M
September 18, 2025	1.52	1.52	1.52	1.54	1.52	470,217
September 17, 2025	1.54	1.52	1.52	1.54	1.52	481,000
September 16, 2025	1.54	1.54	1.54	1.55	1.53	208,319
September 15, 2025	1.55	1.55	1.55	1.55	1.52	712,000
September 12, 2025	1.54	1.55	1.55	1.55	1.53	201,000
September 11, 2025	1.54	1.55	1.55	1.55	1.53	595,701
September 10, 2025	1.55	1.54	1.54	1.55	1.53	508,000
September 09, 2025	1.56	1.55	1.55	1.57	1.54	549,800
September 08, 2025	1.56	1.57	1.57	1.58	1.54	982,112
September 05, 2025	1.53	1.57	1.57	1.57	1.53	606,767
September 04, 2025	1.54	1.54	1.54	1.55	1.53	352,000
September 03, 2025	1.56	1.56	1.56	1.56	1.53	204,697
September 02, 2025	1.55	1.56	1.56	1.56	1.53	813,950
September 01, 2025	1.55	1.55	1.55	1.57	1.54	438,000
August 29, 2025	1.56	1.57	1.57	1.57	1.54	420,580
August 28, 2025	1.58	1.57	1.57	1.58	1.55	371,000
August 27, 2025	1.59	1.57	1.57	1.6	1.56	621,000
August 26, 2025	1.57	1.59	1.59	1.59	1.56	455,992
August 25, 2025	1.58	1.57	1.57	1.58	1.54	1.07M
August 22, 2025	1.57	1.57	1.57	1.59	1.55	442,000
August 21, 2025	1.55	1.58	1.58	1.6	1.55	600,256
August 20, 2025	1.57	1.55	1.55	1.57	1.55	862,072
August 19, 2025	1.57	1.57	1.57	1.58	1.55	989,000
August 18, 2025	1.59	1.58	1.58	1.59	1.56	1.36M
August 15, 2025	1.6	1.59	1.59	1.6	1.58	699,076
August 14, 2025	1.66	1.64	1.59	1.66	1.61	2.15M
August 13, 2025	1.65	1.65	1.6	1.66	1.63	1.52M

Perfect Medical Health Management Limited (1830.HK) HKSE