Huakang Biomedical Holdings Company Limited - 8622.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.41	0.41	0.41	0.41	0.41	168,000
January 12, 2026	0.41	0.41	0.41	0.41	0.4	302,000
January 09, 2026	0.42	0.41	0.41	0.43	0.4	1.34M
January 08, 2026	0.41	0.42	0.42	0.42	0.41	304,000
January 07, 2026	0.41	0.41	0.41	0.41	0.41	456,000
January 06, 2026	0.42	0.41	0.41	0.42	0.39	736,000
January 05, 2026	0.42	0.42	0.42	0.42	0.39	304,000
January 02, 2026	0.44	0.42	0.42	0.44	0.41	136,000
December 31, 2025	0.4	0.44	0.44	0.45	0.4	320,000
December 30, 2025	0.42	0.4	0.4	0.42	0.4	168,000
December 29, 2025	0.41	0.4	0.4	0.42	0.4	344,000
December 24, 2025	0.35	0.41	0.41	0.43	0.35	112,000
December 23, 2025	0.4	0.4	0.4	0.4	0.4	152,000
December 22, 2025	0.42	0.4	0.4	0.42	0.4	176,000
December 19, 2025	0.42	0.42	0.42	0.42	0.42	88,000
December 18, 2025	0.42	0.42	0.42	0.43	0.42	440,000
December 17, 2025	0.42	0.42	0.42	0.42	0.4	384,000
December 16, 2025	0.4	0.42	0.42	0.43	0.4	1.18M
December 15, 2025	0.37	0.4	0.4	0.4	0.36	616,000
December 12, 2025	0.38	0.39	0.39	0.39	0.38	112,000
December 11, 2025	0.43	0.38	0.38	0.43	0.38	2.28M
December 10, 2025	0.41	0.43	0.43	0.46	0.41	5.41M
December 09, 2025	0.39	0.41	0.41	0.42	0.38	1.73M
December 08, 2025	0.39	0.39	0.39	0.39	0.36	2.85M
December 05, 2025	0.5	0.4	0.4	0.5	0.3	11.61M
December 04, 2025	0.48	0.5	0.5	0.52	0.48	1.23M
December 03, 2025	0.45	0.48	0.48	0.5	0.45	2.06M
December 02, 2025	0.42	0.46	0.46	0.47	0.42	1.41M
December 01, 2025	0.41	0.41	0.41	0.42	0.41	592,000
November 28, 2025	0.38	0.42	0.42	0.43	0.38	1.79M
November 27, 2025	0.35	0.38	0.38	0.43	0.35	2.49M
November 26, 2025	0.31	0.36	0.36	0.36	0.31	5.26M
November 25, 2025	0.36	0.35	0.35	0.38	0.32	1.86M
November 24, 2025	0.51	0.36	0.36	0.51	0.36	9.42M
November 21, 2025	0.56	0.51	0.51	0.56	0.49	1.9M
November 20, 2025	0.54	0.56	0.56	0.57	0.53	680,000
November 19, 2025	0.53	0.53	0.53	0.53	0.51	1.26M
November 18, 2025	0.56	0.54	0.54	0.56	0.54	384,000
November 17, 2025	0.54	0.54	0.54	0.55	0.53	600,000
November 14, 2025	0.55	0.54	0.54	0.55	0.54	520,000
November 13, 2025	0.56	0.55	0.55	0.56	0.53	512,000
November 12, 2025	0.58	0.55	0.55	0.58	0.52	1.97M
November 11, 2025	0.6	0.6	0.6	0.62	0.56	2.15M
November 10, 2025	0.52	0.58	0.58	0.6	0.52	1.99M
November 07, 2025	0.49	0.52	0.52	0.53	0.49	808,000
November 06, 2025	0.5	0.49	0.49	0.52	0.48	1.18M
November 05, 2025	0.55	0.5	0.5	0.55	0.48	2.46M
November 04, 2025	0.47	0.55	0.55	0.56	0.47	3.18M
November 03, 2025	0.55	0.47	0.47	0.55	0.46	3.86M
October 31, 2025	0.72	0.55	0.55	0.75	0.52	8.22M
October 30, 2025	0.64	0.7	0.7	0.71	0.64	6.13M
October 28, 2025	0.6	0.64	0.64	0.65	0.59	4.14M
October 27, 2025	0.55	0.59	0.59	0.59	0.53	4.12M
October 26, 2025	0.55	0.59	0.59	0.59	0.53	3.82M
October 24, 2025	0.54	0.53	0.53	0.55	0.52	2.11M
October 23, 2025	0.54	0.52	0.52	0.55	0.5	2.6M
October 22, 2025	0.48	0.54	0.54	0.58	0.48	10.71M
October 21, 2025	0.44	0.47	0.47	0.48	0.44	1.67M
October 20, 2025	0.43	0.43	0.43	0.43	0.42	552,000
October 17, 2025	0.42	0.43	0.43	0.43	0.42	408,000

Huakang Biomedical Holdings Company Limited (8622.HK) HKSE