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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	0.65	0.65	0.65	0.67	0.64	666,000
June 11, 2025	0.63	0.63	0.63	0.64	0.63	154,000
June 10, 2025	0.62	0.63	0.63	0.64	0.62	311,000
June 09, 2025	0.62	0.62	0.62	0.63	0.6	462,000
June 06, 2025	0.6	0.61	0.61	0.62	0.59	495,000
June 05, 2025	0.6	0.6	0.6	0.61	0.59	869,000
June 04, 2025	0.59	0.6	0.6	0.6	0.59	202,000
June 03, 2025	0.61	0.59	0.59	0.61	0.59	449,000
June 02, 2025	0.6	0.61	0.61	0.61	0.6	38,000
May 30, 2025	0.6	0.61	0.61	0.62	0.6	344,000
May 29, 2025	0.61	0.61	0.61	0.62	0.6	29,000
May 28, 2025	0.6	0.6	0.6	0.62	0.6	249,000
May 27, 2025	0.6	0.6	0.6	0.61	0.6	126,000

EC Healthcare (2138.HK) HKSE