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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.43	0.43	0.43	0.43	0.42	264,000
October 15, 2025	0.42	0.43	0.43	0.44	0.41	688,000
October 14, 2025	0.44	0.42	0.42	0.44	0.41	784,000
October 13, 2025	0.44	0.43	0.43	0.45	0.41	2.46M
October 10, 2025	0.65	0.42	0.42	0.65	0.41	15.63M
October 09, 2025	0.4	0.4	0.4	0.4	0.4	0
October 08, 2025	0.4	0.4	0.4	0.4	0.38	704,000
October 06, 2025	0.4	0.4	0.4	0.4	0.4	160,000
October 03, 2025	0.39	0.4	0.4	0.4	0.39	1.12M
October 02, 2025	0.4	0.4	0.4	0.4	0.39	128,000
September 30, 2025	0.4	0.4	0.4	0.4	0.4	664,000
September 29, 2025	0.4	0.4	0.4	0.4	0.4	1.52M
September 26, 2025	0.4	0.4	0.4	0.4	0.4	136,000
September 25, 2025	0.39	0.4	0.4	0.41	0.39	160,000
September 24, 2025	0.4	0.41	0.41	0.41	0.4	1.58M
September 23, 2025	0.4	0.4	0.4	0.4	0.39	448,000
September 22, 2025	0.4	0.4	0.4	0.4	0.4	1.74M
September 19, 2025	0.4	0.4	0.4	0.4	0.39	632,000
September 18, 2025	0.4	0.4	0.4	0.4	0.39	960,000
September 17, 2025	0.4	0.4	0.4	0.4	0.39	1.3M
September 16, 2025	0.42	0.39	0.39	0.44	0.39	1.48M
September 15, 2025	0.41	0.39	0.39	0.41	0.39	3.35M
September 12, 2025	0.4	0.4	0.4	0.4	0.4	104,000
September 11, 2025	0.41	0.4	0.4	0.41	0.4	152,000
September 10, 2025	0.4	0.4	0.4	0.4	0.4	2.26M
September 09, 2025	0.4	0.4	0.4	0.4	0.39	1.31M
September 08, 2025	0.4	0.4	0.4	0.4	0.4	1.79M
September 05, 2025	0.4	0.4	0.4	0.4	0.36	1.07M
September 04, 2025	0.41	0.4	0.4	0.41	0.4	760,000
September 03, 2025	0.42	0.41	0.41	0.43	0.41	2.65M
September 02, 2025	0.41	0.41	0.41	0.41	0.4	520,000
September 01, 2025	0.39	0.41	0.41	0.42	0.39	1.01M
August 29, 2025	0.38	0.39	0.39	0.39	0.38	288,000
August 28, 2025	0.38	0.38	0.38	0.4	0.38	792,000
August 27, 2025	0.39	0.38	0.38	0.39	0.38	544,000
August 26, 2025	0.39	0.38	0.38	0.39	0.38	816,000
August 25, 2025	0.39	0.38	0.38	0.39	0.38	336,000
August 22, 2025	0.38	0.38	0.38	0.38	0.37	344,000
August 21, 2025	0.38	0.38	0.38	0.39	0.37	376,000
August 20, 2025	0.38	0.38	0.38	0.38	0.38	24,000
August 19, 2025	0.38	0.38	0.38	0.38	0.38	80,000
August 18, 2025	0.37	0.38	0.38	0.38	0.36	408,000
August 15, 2025	0.38	0.39	0.39	0.39	0.38	224,000
August 14, 2025	0.38	0.38	0.38	0.38	0.37	256,000

Huakang Biomedical Holdings Company Limited (8622.HK) HKSE