Shanghai HeartCare Medical Technology Corporation Limited - 6609.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.9	46.02	46.02	46.8	44.24	162,800
February 16, 2026	45.4	45.9	45.9	46.28	45	13,250
February 13, 2026	46.9	46.4	46.4	47.16	45.54	53,300
February 12, 2026	47.1	48.5	48.5	48.5	46.58	13,650
February 11, 2026	48.06	48.2	48.2	49.04	47.1	20,150
February 10, 2026	49	48.96	48.96	49.92	48.1	33,050
February 09, 2026	48.5	49.04	49.04	49.52	48.2	28,100
February 06, 2026	49.3	48.78	48.78	49.7	48.26	20,450
February 05, 2026	50.85	49.98	49.98	50.85	49.52	6,600
February 04, 2026	51.95	50.85	50.85	51.95	49.62	114,400
February 03, 2026	49.26	50.15	50.15	50.35	49.26	10,650
February 02, 2026	50.3	49.26	49.26	50.3	48.5	30,050
January 30, 2026	50.2	50.9	50.9	52.1	49.5	65,650
January 29, 2026	51	50.45	50.45	53.4	50.15	59,650
January 28, 2026	51.8	51.1	51.1	52.1	49.58	51,300
January 27, 2026	54	52.1	52.1	54	51.8	63,250
January 26, 2026	57.15	54	54	57.2	52.8	49,450
January 23, 2026	56.8	57.3	57.3	57.45	54.5	143,950
January 22, 2026	56.8	56.4	56.4	57.7	53.4	97,800
January 21, 2026	52.7	56.15	56.15	57.85	52.7	109,900
January 20, 2026	54	50.7	50.7	54	49.8	142,300
January 19, 2026	56.2	54.1	54.1	56.2	52.6	71,000
January 16, 2026	57	56.25	56.25	57.45	55.8	59,300
January 15, 2026	61.85	57.95	57.95	61.85	56.6	153,950
January 14, 2026	62	62	62	63.65	61.3	185,250
January 13, 2026	61.2	62	62	62	60.25	62,900
January 12, 2026	61.1	61.2	61.2	62.2	59.7	156,750
January 09, 2026	58.05	61.1	61.1	61.1	57.55	131,150
January 08, 2026	58.75	59.8	59.8	60.5	58.5	78,000
January 07, 2026	59	58.75	58.75	59	56.5	148,750
January 06, 2026	63	58.05	58.05	64.25	56.95	211,525
January 05, 2026	56.85	59.85	59.85	66.9	56.85	403,350
January 02, 2026	53.8	54.6	54.6	55.9	53.25	321,150
December 31, 2025	54.15	53.7	53.7	54.15	52.55	29,050
December 30, 2025	53.55	53.75	53.75	54.15	52.2	60,750
December 29, 2025	48.52	53.75	53.75	54.25	48.52	153,650
December 24, 2025	50.9	48.12	48.12	50.9	48.02	13,990
December 23, 2025	51.5	50.85	50.85	52.05	50.5	17,000
December 22, 2025	53.1	52.05	52.05	53.1	50.1	49,750
December 19, 2025	53	53.1	53.1	55.95	53	37,400
December 18, 2025	51.85	52	52	52.8	50.85	60,550
December 17, 2025	50	50.4	50.4	51.85	50	12,900
December 16, 2025	52.45	49.66	49.66	52.6	48.74	58,900
December 15, 2025	48.88	50.5	50.5	50.5	47.14	30,700
December 12, 2025	45.62	48.98	48.98	48.98	45.44	23,300
December 11, 2025	45.52	45.5	45.5	45.52	44.1	21,450
December 10, 2025	44	45.52	45.52	45.52	44	14,750
December 09, 2025	45.3	45.06	45.06	45.3	41.04	18,800
December 08, 2025	45.3	45.3	45.3	45.66	44.7	13,200
December 05, 2025	45.46	45.46	45.46	46.92	43	62,300
December 04, 2025	46.88	45.4	45.4	49.58	45	41,550
December 03, 2025	47.52	45.52	45.52	47.52	45.4	66,000
December 02, 2025	46.9	47.56	47.56	47.56	46.6	23,700
December 01, 2025	47	46.5	46.5	47.28	46.34	16,600
November 28, 2025	46.6	47.3	47.3	48.78	46.6	11,200
November 27, 2025	47.5	46.68	46.68	48.04	46.5	29,693
November 26, 2025	48.4	48.04	48.04	48.76	47.5	15,550
November 25, 2025	47.78	48.4	48.4	49.02	47.58	11,500
November 24, 2025	45.62	47.78	47.78	48.26	45.44	18,900
November 21, 2025	45.02	45.62	45.62	46.74	45.02	7,800

Shanghai HeartCare Medical Technology Corporation Limited (6609.HK) HKSE