Hygeia Healthcare Holdings Co., Limited - 6078.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	14.07	13.9	13.9	14.26	13.8	3.46M
January 12, 2026	14.06	14.01	14.01	14.27	13.78	3.7M
January 09, 2026	13.49	14.09	14.09	14.17	13.49	8.16M
January 08, 2026	13.8	13.52	13.52	13.85	13.51	3.92M
January 07, 2026	12.88	13.8	13.8	13.91	12.88	10.41M
January 06, 2026	12.76	12.94	12.94	12.97	12.71	2.55M
January 05, 2026	12.62	12.74	12.74	12.83	12.42	2.29M
January 02, 2026	12.3	12.69	12.69	12.7	12.21	503,000
December 31, 2025	12.5	12.42	12.42	12.5	12.3	1.02M
December 30, 2025	12.69	12.48	12.48	12.69	12.35	3M
December 29, 2025	12.69	12.55	12.55	12.86	12.52	2.94M
December 24, 2025	12.65	12.7	12.7	12.74	12.48	1.75M
December 23, 2025	12.82	12.57	12.57	12.82	12.5	2.21M
December 22, 2025	12.79	12.79	12.79	12.94	12.71	4.69M
December 19, 2025	12.66	12.85	12.85	12.98	12.54	4.25M
December 18, 2025	12.18	12.63	12.63	12.8	12.07	7.16M
December 17, 2025	12.08	12.17	12.17	12.3	12.03	4.3M
December 16, 2025	12.07	12.01	12.01	12.39	11.92	11.55M
December 15, 2025	11.48	11.63	11.63	11.7	11.43	4.58M
December 12, 2025	11.54	11.56	11.56	11.61	11.33	3.56M
December 11, 2025	12.05	11.52	11.52	12.09	11.46	7.4M
December 10, 2025	12.07	11.99	11.99	12.07	11.92	3.01M
December 09, 2025	12.23	12.09	12.09	12.23	11.96	3.65M
December 08, 2025	12.13	12.17	12.17	12.29	12.09	1.68M
December 05, 2025	12.14	12.13	12.13	12.19	12.04	3.77M
December 04, 2025	12.47	12.19	12.19	12.47	12.11	5.22M
December 03, 2025	12.64	12.43	12.43	12.64	12.31	2.39M
December 02, 2025	12.8	12.59	12.59	12.8	12.53	1.67M
December 01, 2025	12.64	12.73	12.73	12.84	12.56	1.73M
November 28, 2025	12.64	12.64	12.64	12.72	12.49	2.01M
November 27, 2025	12.61	12.48	12.48	12.64	12.46	1.73M
November 26, 2025	12.56	12.58	12.58	12.72	12.54	1.58M
November 25, 2025	12.55	12.56	12.56	12.62	12.45	2.25M
November 24, 2025	12.33	12.45	12.45	12.51	12.27	2.64M
November 21, 2025	12.5	12.34	12.34	12.54	12.22	4.29M
November 20, 2025	12.59	12.58	12.58	12.7	12.51	1.86M
November 19, 2025	12.7	12.59	12.59	12.79	12.52	3.75M
November 18, 2025	12.94	12.72	12.72	13	12.58	7.18M
November 17, 2025	13.26	13	13	13.26	12.95	4.1M
November 14, 2025	13.57	13.27	13.27	13.57	13.17	4.51M
November 13, 2025	13.43	13.64	13.64	13.67	13.4	5M
November 12, 2025	13.25	13.35	13.35	13.52	13.21	4.78M
November 11, 2025	13.24	13.2	13.2	13.34	13.11	2.11M
November 10, 2025	12.94	13.24	13.24	13.34	12.93	4.4M
November 07, 2025	12.92	13	13	13.2	12.9	2.91M
November 06, 2025	13.05	12.99	12.99	13.15	12.9	3.77M
November 05, 2025	13.08	13.05	13.05	13.2	12.9	3.21M
November 04, 2025	13.39	13.14	13.14	13.54	13.09	3.13M
November 03, 2025	13.13	13.39	13.39	13.4	13.07	2.92M
October 31, 2025	13.2	13.08	13.08	13.24	13.03	3.53M
October 30, 2025	13.5	13.2	13.2	13.55	13.11	5.19M
October 28, 2025	13.64	13.53	13.53	13.7	13.48	2.89M
October 27, 2025	13.44	13.56	13.56	13.61	13.44	2.89M
October 26, 2025	13.44	13.56	13.56	13.61	13.44	2.65M
October 24, 2025	13.31	13.44	13.44	13.53	13.31	3.02M
October 23, 2025	13.4	13.28	13.28	13.4	13.03	4.39M
October 22, 2025	13.39	13.38	13.38	13.53	13.27	2.89M
October 21, 2025	13.52	13.36	13.36	13.52	13.35	2.8M
October 20, 2025	13.35	13.39	13.39	13.52	13.33	1.86M
October 17, 2025	13.53	13.22	13.22	13.68	13.17	3.63M

Hygeia Healthcare Holdings Co., Limited (6078.HK) HKSE