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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	13.48	13.61	13.61	13.72	13.38	2.68M
October 15, 2025	13.25	13.41	13.41	13.49	13.21	3.05M
October 14, 2025	13.55	13.19	13.19	13.58	13.12	5.46M
October 13, 2025	13.5	13.45	13.45	13.55	13.17	9.04M
October 10, 2025	14.11	13.81	13.81	14.13	13.78	4.63M
October 09, 2025	14.39	14.07	14.07	14.39	14.03	5.9M
October 08, 2025	14.79	14.51	14.51	14.79	14.21	388,400
October 06, 2025	14.46	14.52	14.52	14.61	14.25	802,000
October 03, 2025	14.49	14.53	14.53	14.7	14.39	647,600
October 02, 2025	14.28	14.49	14.49	14.64	14.16	1.43M
September 30, 2025	13.98	14.31	14.31	14.36	13.88	6.86M
September 29, 2025	13.76	13.88	13.88	13.97	13.76	3.64M
September 26, 2025	14.01	13.76	13.76	14.01	13.72	6.35M
September 25, 2025	14.17	14.05	14.05	14.25	13.9	9.29M
September 24, 2025	14.09	14.1	14.1	14.34	13.92	6.91M
September 23, 2025	14.42	14.09	14.09	14.42	13.75	9.7M
September 22, 2025	14.93	14.37	14.37	14.93	14.2	12.77M
September 19, 2025	13.9	14.85	14.85	15.4	13.85	41.22M
September 18, 2025	14.13	13.77	13.77	14.13	13.55	13.51M
September 17, 2025	14.36	14.05	14.05	14.55	14	12.77M
September 16, 2025	14.16	14.26	14.26	14.38	13.94	12.24M
September 15, 2025	14.17	14.11	14.11	14.25	14	5.63M
September 12, 2025	14.48	14.18	14.18	14.48	14.07	7.51M
September 11, 2025	14.37	14.3	14.3	14.37	13.93	6.42M
September 10, 2025	14.23	14.33	14.33	14.43	14.15	6.23M

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