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

48.16

+0.1(+0.21%)

Updated at April 02 04:08PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	48.8	48.16	48.16	50.3	47.86	46,250
April 01, 2026	47	48.06	48.06	49.9	45.6	90,700
March 31, 2026	47.56	46.3	46.3	47.56	44.02	24,450
March 30, 2026	45.02	47.56	47.56	47.98	45.02	80,650
March 27, 2026	44.1	44.5	44.5	47.72	44.1	206,100
March 26, 2026	44.12	44.1	44.1	45.24	44.1	14,200
March 25, 2026	43.52	44.06	44.06	45.98	42	24,100
March 24, 2026	42.44	43.5	43.5	46	42.44	11,400
March 23, 2026	44.32	42.42	42.42	44.32	40.4	69,200
March 20, 2026	45.12	44.3	44.3	45.7	44	22,200
March 19, 2026	46.38	45.1	45.1	46.38	44.28	23,300
March 18, 2026	46.34	46.38	46.38	47.36	44.14	39,350
March 17, 2026	46.5	46.32	46.32	46.98	46	10,000
March 16, 2026	46.66	46.5	46.5	46.68	45	25,300
March 13, 2026	46.18	46.66	46.66	50	45	17,050
March 12, 2026	44.4	45	45	46.14	44.4	44,650
March 11, 2026	46.16	44.52	44.52	46.16	44.18	39,900
March 10, 2026	41.68	42.8	42.8	43.5	41.68	100,900
March 09, 2026	42.3	41.7	41.7	42.3	40.82	16,950
March 06, 2026	42.02	42.3	42.3	43.02	42.02	7,150
March 05, 2026	41.62	42	42	44.08	41	49,150
March 04, 2026	41.68	41.82	41.82	42.1	41.68	5,250
March 03, 2026	43.5	42.66	42.66	43.5	42.1	21,500
March 02, 2026	44.66	43.9	43.9	44.76	42.42	21,900
February 27, 2026	43.1	44.98	44.98	45.98	43.02	10,050
February 26, 2026	44.3	43.1	43.1	44.3	43	36,650
February 25, 2026	45.1	45.04	45.04	45.4	44.5	3,050
February 24, 2026	45.4	45.1	45.1	46.52	44.3	6,300
February 23, 2026	45.84	45.56	45.56	47	44.96	138,150
February 20, 2026	45.9	46.02	0	46.8	44.24	162,800
February 16, 2026	45.4	45.9	0	46.28	45	13,250
February 13, 2026	46.9	46.4	0	47.16	45.54	53,300
February 12, 2026	47.1	48.5	0	48.5	46.58	13,650
February 11, 2026	48.06	48.2	0	49.04	47.1	20,150
February 10, 2026	49	48.96	0	49.92	48.1	33,050
February 09, 2026	48.5	49.04	0	49.52	48.2	28,100
February 06, 2026	49.3	48.78	0	49.7	48.26	20,450
February 05, 2026	50.85	49.98	0	50.85	49.52	6,600
February 04, 2026	51.95	50.85	0	51.95	49.62	114,400
February 03, 2026	49.26	50.15	0	50.35	49.26	10,650
February 02, 2026	50.3	49.26	0	50.3	48.5	30,050
January 30, 2026	50.2	50.9	0	52.1	49.5	65,650
January 29, 2026	51	50.45	0	53.4	50.15	59,650
January 28, 2026	51.8	51.1	0	52.1	49.58	51,300
January 27, 2026	54	52.1	0	54	51.8	63,250
January 26, 2026	57.15	54	0	57.2	52.8	49,450
January 23, 2026	56.8	57.3	0	57.45	54.5	143,950
January 22, 2026	56.8	56.4	0	57.7	53.4	97,800
January 21, 2026	52.7	56.15	0	57.85	52.7	111,400
January 20, 2026	54	50.7	0	54	49.8	142,300
January 19, 2026	56.2	54.1	0	56.2	52.6	71,000
January 16, 2026	57	56.25	0	57.45	55.8	59,300
January 15, 2026	61.85	57.95	0	61.85	56.6	153,950
January 14, 2026	62	62	0	63.65	61.3	185,350
January 13, 2026	61.2	62	0	62	60.25	62,900
January 12, 2026	61.1	61.2	0	62.2	59.7	156,750
January 09, 2026	58.05	61.1	0	61.1	57.55	131,150
January 08, 2026	58.75	59.8	0	60.5	58.5	78,000
January 07, 2026	59	58.75	0	59	56.5	148,750
January 06, 2026	63	58.05	0	64.25	56.95	211,525