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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.67	0.63	0.63	0.67	0.63	574,000
October 16, 2025	0.67	0.68	0.68	0.69	0.65	325,000
October 15, 2025	0.67	0.67	0.67	0.68	0.65	1.89M
October 14, 2025	0.71	0.68	0.68	0.71	0.67	1.21M
October 13, 2025	0.7	0.7	0.7	0.71	0.69	469,000
October 10, 2025	0.72	0.73	0.73	0.73	0.7	492,000
October 09, 2025	0.7	0.72	0.72	0.72	0.7	566,000
October 08, 2025	0.73	0.71	0.71	0.73	0.7	546,000
October 06, 2025	0.73	0.74	0.74	0.74	0.72	733,000
October 03, 2025	0.73	0.72	0.72	0.74	0.72	207,000
October 02, 2025	0.73	0.74	0.74	0.74	0.71	681,000
September 30, 2025	0.72	0.73	0.73	0.74	0.71	320,000
September 29, 2025	0.72	0.72	0.72	0.74	0.71	283,000
September 26, 2025	0.74	0.74	0.74	0.74	0.71	793,200
September 25, 2025	0.76	0.75	0.75	0.78	0.74	1.02M
September 24, 2025	0.76	0.77	0.77	0.78	0.76	676,000
September 23, 2025	0.77	0.78	0.78	0.78	0.76	225,000
September 22, 2025	0.77	0.78	0.78	0.79	0.77	520,000
September 19, 2025	0.8	0.8	0.8	0.8	0.78	128,000
September 18, 2025	0.77	0.8	0.8	0.82	0.76	1.07M
September 17, 2025	0.78	0.78	0.78	0.79	0.76	660,000
September 16, 2025	0.76	0.78	0.78	0.78	0.75	793,000
September 15, 2025	0.79	0.77	0.77	0.79	0.77	1.54M
September 12, 2025	0.8	0.81	0.81	0.82	0.79	577,000
September 11, 2025	0.84	0.82	0.82	0.84	0.78	609,000
September 10, 2025	0.84	0.82	0.82	0.84	0.8	541,251
September 09, 2025	0.83	0.82	0.82	0.83	0.8	1.1M
September 08, 2025	0.79	0.83	0.83	0.83	0.78	1.1M
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

EC Healthcare (2138.HK) HKSE