Perfect Medical Health Management Limited (1830.HK) HKSE
1.19
+0.01(+0.85%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.19
+0.01(+0.85%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.18 | 1.19 | 1.19 | 1.19 | 1.18 | 351,000 |
| March 12, 2026 | 1.18 | 1.18 | 1.18 | 1.19 | 1.17 | 194,218 |
| March 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | 462,854 |
| March 10, 2026 | 1.17 | 1.19 | 1.19 | 1.19 | 1.16 | 372,000 |
| March 09, 2026 | 1.17 | 1.18 | 1.18 | 1.18 | 1.15 | 495,000 |
| March 06, 2026 | 1.18 | 1.19 | 1.19 | 1.19 | 1.17 | 106,846 |
| March 05, 2026 | 1.16 | 1.18 | 1.18 | 1.18 | 1.16 | 335,000 |
| March 04, 2026 | 1.16 | 1.17 | 1.17 | 1.17 | 1.14 | 433,000 |
| March 03, 2026 | 1.17 | 1.17 | 1.17 | 1.18 | 1.16 | 509,000 |
| March 02, 2026 | 1.2 | 1.18 | 1.18 | 1.2 | 1.17 | 810,227 |
| February 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.2 | 317,088 |
| February 26, 2026 | 1.2 | 1.21 | 1.21 | 1.21 | 1.18 | 501,000 |
| February 25, 2026 | 1.21 | 1.22 | 1.22 | 1.22 | 1.21 | 178,812 |
| February 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.2 | 95,000 |
| February 23, 2026 | 1.22 | 1.23 | 1.23 | 1.23 | 1.21 | 520,606 |
| February 20, 2026 | 1.21 | 1.22 | 0 | 1.23 | 1.2 | 387,000 |
| February 16, 2026 | 1.21 | 1.23 | 0 | 1.23 | 1.21 | 33,000 |
| February 13, 2026 | 1.22 | 1.21 | 0 | 1.22 | 1.19 | 267,000 |
| February 12, 2026 | 1.24 | 1.25 | 0 | 1.25 | 1.22 | 255,707 |
| February 11, 2026 | 1.23 | 1.24 | 0 | 1.24 | 1.22 | 229,454 |
| February 10, 2026 | 1.23 | 1.23 | 0 | 1.23 | 1.21 | 281,037 |
| February 09, 2026 | 1.23 | 1.23 | 0 | 1.24 | 1.21 | 593,154 |
| February 06, 2026 | 1.19 | 1.23 | 0 | 1.23 | 1.18 | 357,832 |
| February 05, 2026 | 1.19 | 1.21 | 0 | 1.21 | 1.17 | 874,000 |
| February 04, 2026 | 1.17 | 1.19 | 0 | 1.19 | 1.17 | 352,000 |
| February 03, 2026 | 1.18 | 1.19 | 0 | 1.19 | 1.17 | 281,000 |
| February 02, 2026 | 1.21 | 1.19 | 0 | 1.21 | 1.17 | 1.44M |
| January 30, 2026 | 1.22 | 1.21 | 0 | 1.22 | 1.2 | 311,870 |
| January 29, 2026 | 1.21 | 1.23 | 0 | 1.23 | 1.21 | 528,000 |
| January 28, 2026 | 1.2 | 1.22 | 0 | 1.22 | 1.19 | 412,000 |
| January 27, 2026 | 1.19 | 1.2 | 0 | 1.2 | 1.19 | 310,000 |
| January 26, 2026 | 1.2 | 1.19 | 0 | 1.22 | 1.18 | 1.06M |
| January 23, 2026 | 1.22 | 1.21 | 0 | 1.22 | 1.18 | 1.19M |
| January 22, 2026 | 1.22 | 1.22 | 0 | 1.23 | 1.21 | 279,812 |
| January 21, 2026 | 1.21 | 1.22 | 0 | 1.22 | 1.2 | 345,853 |
| January 20, 2026 | 1.21 | 1.21 | 0 | 1.21 | 1.2 | 448,000 |
| January 19, 2026 | 1.22 | 1.22 | 0 | 1.22 | 1.2 | 1.06M |
| January 16, 2026 | 1.23 | 1.22 | 0 | 1.24 | 1.22 | 475,446 |
| January 15, 2026 | 1.23 | 1.23 | 0 | 1.24 | 1.22 | 141,000 |
| January 14, 2026 | 1.25 | 1.23 | 0 | 1.25 | 1.22 | 167,801 |
| January 13, 2026 | 1.23 | 1.23 | 0 | 1.24 | 1.22 | 267,427 |
| January 12, 2026 | 1.23 | 1.24 | 0 | 1.25 | 1.21 | 1.74M |
| January 09, 2026 | 1.24 | 1.25 | 0 | 1.25 | 1.22 | 552,000 |
| January 08, 2026 | 1.27 | 1.25 | 0 | 1.27 | 1.24 | 220,002 |
| January 07, 2026 | 1.25 | 1.27 | 0 | 1.28 | 1.24 | 297,000 |
| January 06, 2026 | 1.26 | 1.26 | 0 | 1.28 | 1.26 | 207,000 |
| January 05, 2026 | 1.28 | 1.26 | 0 | 1.28 | 1.26 | 307,766 |
| January 02, 2026 | 1.24 | 1.28 | 0 | 1.29 | 1.24 | 421,000 |
| December 31, 2025 | 1.25 | 1.24 | 0 | 1.25 | 1.22 | 511,000 |
| December 30, 2025 | 1.28 | 1.25 | 0 | 1.28 | 1.25 | 407,000 |
| December 29, 2025 | 1.27 | 1.29 | 0 | 1.3 | 1.24 | 1.36M |
| December 24, 2025 | 1.3 | 1.28 | 0 | 1.3 | 1.27 | 243,909 |
| December 23, 2025 | 1.29 | 1.3 | 0 | 1.3 | 1.28 | 225,000 |
| December 22, 2025 | 1.3 | 1.29 | 0 | 1.3 | 1.28 | 541,000 |
| December 19, 2025 | 1.29 | 1.33 | 0 | 1.33 | 1.29 | 285,211 |
| December 18, 2025 | 1.33 | 1.32 | 0 | 1.33 | 1.3 | 817,000 |
| December 17, 2025 | 1.34 | 1.33 | 0 | 1.34 | 1.31 | 118,000 |
| December 16, 2025 | 1.35 | 1.34 | 0 | 1.35 | 1.31 | 376,072 |
| December 15, 2025 | 1.35 | 1.36 | 0 | 1.36 | 1.32 | 212,284 |
| December 12, 2025 | 1.38 | 1.36 | 0 | 1.38 | 1.33 | 842,072 |