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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.36	14.24	14.24	14.4	14.15	624,000
February 16, 2026	14.17	14.36	14.36	14.36	14.07	291,400
February 13, 2026	14.1	14.32	14.32	14.4	14.07	1.61M
February 12, 2026	14.43	14.27	14.27	14.55	14.21	2.11M
February 11, 2026	14.16	14.43	14.43	14.44	14.11	3.48M
February 10, 2026	13.46	14.22	14.22	14.42	13.45	9.79M
February 09, 2026	13.4	13.6	13.6	13.65	13.34	2.32M
February 06, 2026	13.67	13.4	13.4	13.75	13.26	5.38M
February 05, 2026	13.33	13.67	13.67	13.75	13.28	8.2M
February 04, 2026	13.19	13.23	13.23	13.46	12.96	3.7M
February 03, 2026	13.38	13.35	13.35	13.5	12.87	5.32M
February 02, 2026	12.78	13.28	13.28	13.68	12.62	6.88M
January 30, 2026	12.99	12.82	12.82	13.14	12.73	2.9M
January 29, 2026	12.98	12.99	12.99	13	12.73	3.32M
January 28, 2026	13.35	12.98	12.98	13.38	12.97	3.26M
January 27, 2026	13.49	13.28	13.28	13.58	13.14	3.16M
January 26, 2026	13.62	13.49	13.49	13.62	13.28	2.51M
January 23, 2026	13.42	13.63	13.63	13.77	13.42	2.79M
January 22, 2026	13.59	13.59	13.59	13.82	13.46	1.77M
January 21, 2026	13.46	13.59	13.59	13.59	13.35	1.75M
January 20, 2026	13.41	13.47	13.47	13.55	13.32	1.57M
January 19, 2026	13.66	13.49	13.49	13.66	13.34	2.85M
January 16, 2026	13.77	13.67	13.67	13.88	13.51	3.15M
January 15, 2026	14.02	13.77	13.77	14.16	13.74	2.96M
January 14, 2026	14.02	13.92	13.92	14.36	13.78	3.89M
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

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