EC Healthcare - 2138.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.83	0.81	0.81	0.86	0.8	821,000
September 04, 2025	0.8	0.82	0.82	0.85	0.8	430,000
September 03, 2025	0.82	0.83	0.83	0.86	0.82	403,000
September 02, 2025	0.87	0.84	0.84	0.87	0.83	1.1M
September 01, 2025	0.84	0.88	0.88	0.89	0.82	2.5M
August 29, 2025	0.83	0.81	0.81	0.83	0.79	994,000
August 28, 2025	0.88	0.8	0.8	0.88	0.78	1.81M
August 27, 2025	0.89	0.83	0.83	0.89	0.8	2.27M
August 26, 2025	0.9	0.86	0.86	0.91	0.84	2.03M
August 25, 2025	0.93	0.9	0.9	0.96	0.9	1.34M
August 22, 2025	0.88	0.93	0.93	0.94	0.88	1.53M
August 21, 2025	0.98	0.89	0.89	1	0.86	6.87M
August 20, 2025	1.2	0.98	0.98	1.2	0.93	11M
August 19, 2025	1.02	1.14	1.14	1.18	1	14.39M
August 18, 2025	0.76	0.99	0.99	1.03	0.76	18.4M
August 15, 2025	0.67	0.75	0.75	0.77	0.67	3.07M
August 14, 2025	0.66	0.68	0.68	0.69	0.66	611,000
August 13, 2025	0.67	0.67	0.67	0.69	0.66	740,000
August 12, 2025	0.65	0.67	0.67	0.67	0.65	318,000
August 11, 2025	0.65	0.65	0.65	0.67	0.64	486,000
August 08, 2025	0.67	0.66	0.66	0.68	0.65	564,000
August 07, 2025	0.67	0.66	0.66	0.68	0.66	365,034
August 06, 2025	0.67	0.68	0.68	0.69	0.67	372,000
August 05, 2025	0.66	0.67	0.67	0.68	0.66	626,000
August 04, 2025	0.65	0.66	0.66	0.66	0.65	243,000
August 01, 2025	0.66	0.65	0.65	0.68	0.65	462,000
July 31, 2025	0.67	0.66	0.66	0.67	0.65	687,000
July 30, 2025	0.65	0.67	0.67	0.67	0.64	825,000
July 29, 2025	0.66	0.65	0.65	0.66	0.64	352,000
July 28, 2025	0.63	0.65	0.65	0.67	0.63	923,000
July 25, 2025	0.63	0.63	0.63	0.64	0.62	300,000
July 24, 2025	0.63	0.63	0.63	0.64	0.62	859,000
July 23, 2025	0.65	0.63	0.63	0.66	0.63	1.16M
July 22, 2025	0.6	0.64	0.64	0.64	0.6	1.35M
July 21, 2025	0.6	0.6	0.6	0.62	0.6	533,000
July 18, 2025	0.62	0.61	0.61	0.62	0.59	409,956
July 17, 2025	0.57	0.61	0.61	0.61	0.57	611,000
July 16, 2025	0.57	0.57	0.57	0.58	0.57	146,000
July 15, 2025	0.56	0.57	0.57	0.58	0.56	270,000
July 14, 2025	0.58	0.57	0.57	0.6	0.57	620,000
July 11, 2025	0.57	0.57	0.57	0.59	0.54	1.4M
July 10, 2025	0.58	0.57	0.57	0.59	0.55	203,000
July 09, 2025	0.57	0.58	0.58	0.6	0.57	1.07M
July 08, 2025	0.54	0.55	0.55	0.56	0.54	1.22M
July 07, 2025	0.55	0.53	0.53	0.55	0.53	1.3M
July 04, 2025	0.55	0.57	0.57	0.57	0.55	1.09M
July 03, 2025	0.57	0.57	0.57	0.57	0.56	235,000
July 02, 2025	0.58	0.57	0.57	0.59	0.57	591,000
June 30, 2025	0.58	0.59	0.59	0.59	0.57	770,000
June 27, 2025	0.59	0.59	0.59	0.6	0.58	268,000
June 26, 2025	0.6	0.6	0.6	0.63	0.59	364,000
June 25, 2025	0.61	0.61	0.61	0.63	0.6	316,000
June 24, 2025	0.59	0.62	0.62	0.64	0.59	1.29M
June 23, 2025	0.56	0.59	0.59	0.59	0.56	63,000
June 20, 2025	0.56	0.56	0.56	0.59	0.55	337,000
June 19, 2025	0.58	0.56	0.56	0.6	0.55	1.15M
June 18, 2025	0.59	0.58	0.58	0.61	0.5	1.97M
June 17, 2025	0.6	0.6	0.6	0.61	0.59	760,000
June 16, 2025	0.63	0.59	0.59	0.66	0.57	1.78M
June 13, 2025	0.65	0.63	0.63	0.67	0.63	380,000

EC Healthcare (2138.HK) HKSE