HKSE - Delayed Quote HKD

Aidigong Maternal & Child Health Limited (0286.HK)

0.063 +0.006 (+10.53%)
As of 2:09 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.057 0.065 0.053 0.063 0.063 24,450,340
Apr 25, 2024 0.060 0.061 0.056 0.057 0.057 12,940,000
Apr 24, 2024 0.058 0.061 0.055 0.060 0.060 5,742,017
Apr 23, 2024 0.060 0.062 0.058 0.060 0.060 10,636,000
Apr 22, 2024 0.057 0.061 0.057 0.061 0.061 5,242,000
Apr 19, 2024 0.061 0.062 0.058 0.059 0.059 8,652,050
Apr 18, 2024 0.060 0.063 0.057 0.063 0.063 3,968,000
Apr 17, 2024 0.060 0.062 0.058 0.060 0.060 10,022,010
Apr 16, 2024 0.064 0.065 0.058 0.061 0.061 7,092,800
Apr 15, 2024 0.066 0.068 0.061 0.065 0.065 11,650,005
Apr 12, 2024 0.079 0.079 0.064 0.068 0.068 11,220,000
Apr 11, 2024 0.075 0.079 0.072 0.079 0.079 3,988,000
Apr 10, 2024 0.080 0.084 0.072 0.077 0.077 28,861,592
Apr 9, 2024 0.082 0.086 0.075 0.078 0.078 85,527,701
Apr 8, 2024 0.050 0.094 0.050 0.080 0.080 222,059,644
Apr 5, 2024 0.049 0.050 0.046 0.050 0.050 13,536,923
Apr 3, 2024 0.047 0.049 0.046 0.049 0.049 15,205,396
Apr 2, 2024 0.048 0.049 0.044 0.049 0.049 32,044,621
Mar 28, 2024 0.051 0.057 0.050 0.056 0.056 33,758,000
Mar 27, 2024 0.055 0.055 0.049 0.051 0.051 16,048,000
Mar 26, 2024 0.055 0.055 0.052 0.055 0.055 5,088,010
Mar 25, 2024 0.053 0.056 0.048 0.056 0.056 57,708,005
Mar 22, 2024 0.057 0.057 0.050 0.055 0.055 52,342,005
Mar 21, 2024 0.061 0.066 0.052 0.058 0.058 68,478,385
Mar 20, 2024 0.073 0.073 0.065 0.068 0.068 53,940,050
Mar 19, 2024 0.073 0.075 0.068 0.073 0.073 20,880,008
Mar 18, 2024 0.077 0.080 0.073 0.073 0.073 39,614,002
Mar 15, 2024 0.078 0.078 0.074 0.076 0.076 12,604,000
Mar 14, 2024 0.076 0.077 0.075 0.077 0.077 16,006,037
Mar 13, 2024 0.078 0.079 0.076 0.077 0.077 16,616,025
Mar 12, 2024 0.074 0.077 0.070 0.076 0.076 35,096,100
Mar 11, 2024 0.071 0.075 0.071 0.074 0.074 16,762,025
Mar 8, 2024 0.068 0.073 0.068 0.073 0.073 23,968,010
Mar 7, 2024 0.073 0.073 0.066 0.070 0.070 15,726,000
Mar 6, 2024 0.073 0.074 0.070 0.073 0.073 4,444,000
Mar 5, 2024 0.072 0.075 0.070 0.072 0.072 20,478,025
Mar 4, 2024 0.070 0.072 0.068 0.070 0.070 12,894,000
Mar 1, 2024 0.072 0.072 0.067 0.070 0.070 10,156,020
Feb 29, 2024 0.073 0.075 0.069 0.072 0.072 18,186,000
Feb 28, 2024 0.072 0.072 0.069 0.071 0.071 7,814,568
Feb 27, 2024 0.079 0.080 0.069 0.072 0.072 48,652,006
Feb 26, 2024 0.085 0.085 0.078 0.080 0.080 17,732,005
Feb 23, 2024 0.084 0.085 0.081 0.083 0.083 5,644,100
Feb 22, 2024 0.086 0.086 0.081 0.084 0.084 11,680,075
Feb 21, 2024 0.080 0.091 0.079 0.083 0.083 24,484,015
Feb 20, 2024 0.080 0.081 0.077 0.081 0.081 7,824,020
Feb 19, 2024 0.078 0.079 0.076 0.079 0.079 14,044,000
Feb 16, 2024 0.075 0.079 0.074 0.078 0.078 13,596,000
Feb 15, 2024 0.079 0.079 0.073 0.076 0.076 11,548,000
Feb 14, 2024 0.083 0.083 0.075 0.077 0.077 30,988,000
Feb 9, 2024 0.084 0.084 0.084 0.084 0.084 -
Feb 8, 2024 0.076 0.080 0.075 0.080 0.080 29,386,000
Feb 7, 2024 0.073 0.075 0.071 0.075 0.075 9,066,000
Feb 6, 2024 0.073 0.073 0.069 0.073 0.073 29,158,060
Feb 5, 2024 0.073 0.074 0.057 0.071 0.071 127,742,074
Feb 2, 2024 0.081 0.082 0.071 0.075 0.075 59,510,015
Feb 1, 2024 0.075 0.080 0.075 0.079 0.079 13,761,010
Jan 31, 2024 0.083 0.085 0.075 0.075 0.075 45,774,000
Jan 30, 2024 0.085 0.090 0.083 0.083 0.083 35,214,000
Jan 29, 2024 0.083 0.099 0.083 0.085 0.085 74,114,000
Jan 26, 2024 0.082 0.087 0.076 0.085 0.085 124,884,022
Jan 25, 2024 0.083 0.085 0.073 0.083 0.083 131,464,000
Jan 24, 2024 0.080 0.090 0.065 0.083 0.083 422,843,099
Jan 23, 2024 0.198 0.198 0.035 0.081 0.081 1,569,408,000
Jan 22, 2024 0.220 0.223 0.190 0.195 0.195 7,568,000
Jan 19, 2024 0.223 0.223 0.203 0.214 0.214 9,270,829
Jan 18, 2024 0.220 0.225 0.217 0.223 0.223 9,668,000
Jan 17, 2024 0.231 0.231 0.218 0.223 0.223 2,818,010
Jan 16, 2024 0.224 0.231 0.224 0.229 0.229 1,300,020
Jan 15, 2024 0.228 0.228 0.228 0.228 0.228 -
Jan 12, 2024 0.226 0.231 0.225 0.229 0.229 3,850,000
Jan 11, 2024 0.228 0.235 0.222 0.227 0.227 2,314,000
Jan 10, 2024 0.232 0.232 0.220 0.228 0.228 5,694,000
Jan 9, 2024 0.234 0.240 0.214 0.229 0.229 6,776,010
Jan 8, 2024 0.239 0.243 0.221 0.232 0.232 7,760,000
Jan 5, 2024 0.245 0.247 0.236 0.236 0.236 2,039,680
Jan 4, 2024 0.245 0.249 0.240 0.246 0.246 4,962,000
Jan 3, 2024 0.260 0.260 0.245 0.255 0.255 4,906,000
Jan 2, 2024 0.270 0.275 0.260 0.260 0.260 5,012,000
Dec 29, 2023 0.295 0.300 0.270 0.270 0.270 37,356,264
Dec 28, 2023 0.260 0.300 0.260 0.300 0.300 21,080,000
Dec 27, 2023 0.260 0.265 0.255 0.265 0.265 6,772,982
Dec 22, 2023 0.265 0.265 0.255 0.260 0.260 12,047,969
Dec 21, 2023 0.270 0.270 0.260 0.270 0.270 716,102
Dec 20, 2023 0.270 0.275 0.265 0.270 0.270 4,874,135
Dec 19, 2023 0.265 0.275 0.265 0.275 0.275 882,000
Dec 18, 2023 0.285 0.280 0.260 0.275 0.275 6,805,000
Dec 15, 2023 0.270 0.285 0.265 0.280 0.280 8,304,025
Dec 14, 2023 0.265 0.270 0.260 0.270 0.270 7,170,080
Dec 13, 2023 0.265 0.275 0.260 0.265 0.265 4,312,000
Dec 12, 2023 0.275 0.275 0.265 0.265 0.265 3,856,000
Dec 11, 2023 0.280 0.290 0.260 0.275 0.275 15,532,030
Dec 8, 2023 0.285 0.290 0.270 0.290 0.290 13,540,010
Dec 7, 2023 0.290 0.295 0.285 0.290 0.290 5,504,000
Dec 6, 2023 0.300 0.305 0.290 0.295 0.295 13,694,000
Dec 5, 2023 0.315 0.320 0.295 0.300 0.300 7,424,020
Dec 4, 2023 0.315 0.320 0.300 0.320 0.320 3,184,004
Dec 1, 2023 0.315 0.320 0.290 0.320 0.320 22,488,000
Nov 30, 2023 0.335 0.340 0.315 0.315 0.315 6,952,000
Nov 29, 2023 0.340 0.340 0.320 0.335 0.335 11,186,809
Nov 28, 2023 0.335 0.345 0.325 0.340 0.340 6,072,025
Nov 27, 2023 0.340 0.340 0.325 0.335 0.335 3,540,000
Nov 24, 2023 0.340 0.360 0.330 0.340 0.340 7,026,000
Nov 23, 2023 0.345 0.345 0.325 0.340 0.340 8,260,000
Nov 22, 2023 0.350 0.355 0.335 0.345 0.345 13,288,010
Nov 21, 2023 0.305 0.345 0.300 0.345 0.345 32,762,100
Nov 20, 2023 0.300 0.305 0.290 0.305 0.305 9,586,000
Nov 17, 2023 0.295 0.295 0.285 0.290 0.290 2,458,000
Nov 16, 2023 0.305 0.305 0.285 0.295 0.295 6,572,000
Nov 15, 2023 0.285 0.310 0.280 0.300 0.300 24,686,010
Nov 14, 2023 0.255 0.285 0.255 0.280 0.280 23,022,000
Nov 13, 2023 0.250 0.260 0.250 0.255 0.255 7,148,000
Nov 10, 2023 0.249 0.250 0.244 0.250 0.250 4,794,000
Nov 9, 2023 0.247 0.250 0.244 0.245 0.245 7,420,030
Nov 8, 2023 0.246 0.248 0.243 0.245 0.245 2,305,555
Nov 7, 2023 0.250 0.250 0.243 0.245 0.245 3,906,394
Nov 6, 2023 0.247 0.260 0.246 0.250 0.250 12,150,005
Nov 3, 2023 0.250 0.250 0.242 0.245 0.245 9,784,184
Nov 2, 2023 0.250 0.255 0.246 0.250 0.250 13,934,015
Nov 1, 2023 0.248 0.255 0.245 0.250 0.250 6,670,000
Oct 31, 2023 0.245 0.248 0.244 0.248 0.248 5,286,000
Oct 30, 2023 0.250 0.250 0.232 0.245 0.245 7,282,000
Oct 27, 2023 0.265 0.265 0.246 0.250 0.250 8,368,000
Oct 26, 2023 0.260 0.270 0.260 0.265 0.265 4,544,000
Oct 25, 2023 0.270 0.270 0.260 0.260 0.260 5,422,025
Oct 24, 2023 0.265 0.270 0.260 0.270 0.270 3,912,008
Oct 20, 2023 0.270 0.270 0.255 0.270 0.270 5,693,154
Oct 19, 2023 0.265 0.270 0.260 0.270 0.270 1,902,000
Oct 18, 2023 0.280 0.280 0.260 0.270 0.270 8,042,000
Oct 17, 2023 0.280 0.280 0.270 0.280 0.280 3,228,000
Oct 16, 2023 0.285 0.285 0.275 0.285 0.285 4,741,510
Oct 13, 2023 0.280 0.290 0.270 0.285 0.285 14,926,000
Oct 12, 2023 0.285 0.290 0.270 0.280 0.280 4,428,006
Oct 11, 2023 0.290 0.295 0.285 0.285 0.285 6,334,000
Oct 10, 2023 0.290 0.290 0.285 0.290 0.290 1,788,000
Oct 9, 2023 0.290 0.290 0.285 0.290 0.290 2,118,000
Oct 6, 2023 0.290 0.290 0.285 0.290 0.290 828,000
Oct 5, 2023 0.290 0.290 0.285 0.290 0.290 1,454,975
Oct 4, 2023 0.290 0.290 0.285 0.290 0.290 6,310,000
Oct 3, 2023 0.295 0.300 0.285 0.295 0.295 2,208,000
Sep 29, 2023 0.295 0.300 0.295 0.295 0.295 2,702,000
Sep 28, 2023 0.290 0.300 0.285 0.295 0.295 5,478,000
Sep 27, 2023 0.295 0.295 0.285 0.295 0.295 750,000
Sep 26, 2023 0.295 0.295 0.285 0.295 0.295 1,478,006
Sep 25, 2023 0.290 0.295 0.290 0.295 0.295 724,015
Sep 22, 2023 0.295 0.295 0.290 0.295 0.295 978,195
Sep 21, 2023 0.300 0.300 0.290 0.295 0.295 2,094,000
Sep 20, 2023 0.295 0.305 0.290 0.300 0.300 5,484,000
Sep 19, 2023 0.300 0.300 0.285 0.295 0.295 2,228,000
Sep 18, 2023 0.300 0.300 0.295 0.300 0.300 562,000
Sep 15, 2023 0.295 0.300 0.295 0.300 0.300 2,050,000
Sep 14, 2023 0.300 0.300 0.290 0.295 0.295 1,026,000
Sep 13, 2023 0.295 0.300 0.295 0.300 0.300 1,142,000
Sep 12, 2023 0.305 0.305 0.290 0.295 0.295 2,660,000
Sep 11, 2023 0.300 0.310 0.295 0.300 0.300 4,172,013
Sep 7, 2023 0.305 0.305 0.295 0.300 0.300 1,998,000
Sep 6, 2023 0.305 0.310 0.295 0.305 0.305 4,773,000
Sep 5, 2023 0.315 0.320 0.300 0.305 0.305 4,482,763
Sep 4, 2023 0.320 0.330 0.315 0.315 0.315 4,434,010
Aug 31, 2023 0.320 0.325 0.315 0.320 0.320 3,654,000
Aug 30, 2023 0.320 0.325 0.315 0.320 0.320 2,054,000
Aug 29, 2023 0.325 0.325 0.315 0.320 0.320 3,900,000
Aug 28, 2023 0.320 0.330 0.320 0.325 0.325 4,372,000
Aug 25, 2023 0.310 0.320 0.310 0.320 0.320 5,228,000
Aug 24, 2023 0.310 0.315 0.305 0.315 0.315 4,868,000
Aug 23, 2023 0.310 0.315 0.305 0.315 0.315 4,200,050
Aug 22, 2023 0.315 0.320 0.305 0.310 0.310 5,258,107
Aug 21, 2023 0.310 0.320 0.305 0.315 0.315 4,762,535
Aug 18, 2023 0.315 0.315 0.310 0.310 0.310 3,256,010
Aug 17, 2023 0.320 0.325 0.310 0.315 0.315 3,754,020
Aug 16, 2023 0.325 0.330 0.320 0.325 0.325 4,276,000
Aug 15, 2023 0.325 0.330 0.320 0.330 0.330 5,528,001
Aug 14, 2023 0.335 0.335 0.315 0.330 0.330 3,834,002
Aug 11, 2023 0.330 0.335 0.320 0.335 0.335 5,488,000
Aug 10, 2023 0.320 0.330 0.320 0.330 0.330 4,376,000
Aug 9, 2023 0.320 0.320 0.310 0.320 0.320 4,102,060
Aug 8, 2023 0.315 0.320 0.305 0.315 0.315 5,448,065
Aug 7, 2023 0.330 0.330 0.310 0.310 0.310 3,808,000
Aug 4, 2023 0.325 0.330 0.325 0.330 0.330 1,706,023
Aug 3, 2023 0.335 0.340 0.325 0.330 0.330 1,906,000
Aug 2, 2023 0.340 0.345 0.335 0.340 0.340 4,770,000
Aug 1, 2023 0.360 0.360 0.340 0.345 0.345 5,936,000
Jul 31, 2023 0.340 0.380 0.340 0.360 0.360 14,518,000
Jul 28, 2023 0.320 0.340 0.315 0.340 0.340 12,575,927
Jul 27, 2023 0.320 0.320 0.315 0.320 0.320 6,804,000
Jul 26, 2023 0.320 0.320 0.310 0.320 0.320 9,188,000
Jul 25, 2023 0.300 0.320 0.300 0.320 0.320 11,856,000
Jul 24, 2023 0.300 0.300 0.290 0.300 0.300 4,484,000
Jul 21, 2023 0.305 0.305 0.300 0.300 0.300 7,968,000
Jul 20, 2023 0.305 0.305 0.295 0.305 0.305 9,286,020
Jul 19, 2023 0.310 0.310 0.290 0.305 0.305 9,226,000
Jul 18, 2023 0.325 0.330 0.310 0.310 0.310 7,898,000
Jul 14, 2023 0.335 0.335 0.325 0.330 0.330 10,362,000
Jul 13, 2023 0.325 0.335 0.325 0.335 0.335 4,780,000
Jul 12, 2023 0.320 0.325 0.310 0.325 0.325 5,168,000
Jul 11, 2023 0.320 0.320 0.305 0.320 0.320 34,916,000
Jul 10, 2023 0.320 0.320 0.315 0.320 0.320 2,746,000
Jul 7, 2023 0.310 0.320 0.310 0.320 0.320 3,476,000
Jul 6, 2023 0.325 0.325 0.300 0.310 0.310 23,508,000
Jul 5, 2023 0.350 0.355 0.320 0.330 0.330 18,070,020
Jul 4, 2023 0.355 0.360 0.350 0.355 0.355 8,780,025
Jul 3, 2023 0.360 0.365 0.355 0.355 0.355 13,258,000
Jun 30, 2023 0.355 0.360 0.350 0.360 0.360 3,212,000
Jun 29, 2023 0.355 0.355 0.350 0.355 0.355 4,248,000
Jun 28, 2023 0.360 0.360 0.350 0.355 0.355 3,506,000
Jun 27, 2023 0.350 0.360 0.350 0.360 0.360 6,298,466
Jun 26, 2023 0.360 0.365 0.350 0.355 0.355 3,570,000
Jun 23, 2023 0.360 0.365 0.350 0.360 0.360 2,526,000
Jun 21, 2023 0.375 0.375 0.355 0.360 0.360 10,052,080
Jun 20, 2023 0.385 0.390 0.370 0.375 0.375 5,694,000
Jun 19, 2023 0.380 0.395 0.380 0.385 0.385 4,820,005
Jun 16, 2023 0.370 0.395 0.370 0.385 0.385 7,608,105
Jun 15, 2023 0.365 0.375 0.365 0.375 0.375 4,712,571
Jun 14, 2023 0.375 0.385 0.360 0.365 0.365 17,357,310
Jun 13, 2023 0.395 0.400 0.370 0.375 0.375 14,232,000
Jun 12, 2023 0.400 0.405 0.385 0.400 0.400 6,536,009
Jun 9, 2023 0.400 0.400 0.395 0.400 0.400 1,534,060
Jun 8, 2023 0.395 0.400 0.380 0.395 0.395 8,124,019
Jun 7, 2023 0.410 0.410 0.395 0.400 0.400 5,576,000
Jun 6, 2023 0.405 0.415 0.400 0.410 0.410 16,490,002
Jun 5, 2023 0.415 0.415 0.395 0.400 0.400 19,476,000
Jun 2, 2023 0.415 0.420 0.410 0.415 0.415 5,686,000
Jun 1, 2023 0.415 0.430 0.405 0.415 0.415 5,438,025
May 31, 2023 0.430 0.430 0.405 0.415 0.415 8,840,000
May 30, 2023 0.425 0.440 0.420 0.430 0.430 8,908,000
May 29, 2023 0.455 0.460 0.415 0.425 0.425 10,370,000
May 25, 2023 0.470 0.470 0.445 0.455 0.455 3,836,000
May 24, 2023 0.485 0.485 0.460 0.470 0.470 7,476,000
May 23, 2023 0.500 0.510 0.480 0.490 0.490 5,002,000
May 22, 2023 0.495 0.510 0.490 0.500 0.500 5,146,000
May 19, 2023 0.520 0.520 0.495 0.495 0.495 13,756,005
May 18, 2023 0.510 0.540 0.500 0.520 0.520 5,404,000
May 17, 2023 0.540 0.540 0.500 0.500 0.500 6,298,000
May 16, 2023 0.520 0.540 0.510 0.540 0.540 5,900,010
May 15, 2023 0.500 0.520 0.500 0.510 0.510 2,874,041
May 12, 2023 0.520 0.520 0.500 0.500 0.500 2,528,030
May 11, 2023 0.520 0.520 0.500 0.520 0.520 4,322,000
May 10, 2023 0.520 0.530 0.510 0.510 0.510 7,788,000
May 9, 2023 0.520 0.520 0.510 0.520 0.520 5,038,000
May 8, 2023 0.520 0.530 0.510 0.520 0.520 4,982,000
May 5, 2023 0.550 0.550 0.500 0.520 0.520 21,840,275
May 4, 2023 0.530 0.560 0.530 0.550 0.550 5,606,025
May 3, 2023 0.510 0.540 0.510 0.530 0.530 4,070,013
May 2, 2023 0.520 0.520 0.510 0.510 0.510 2,292,000
Apr 28, 2023 0.510 0.540 0.500 0.520 0.520 17,696,000
Apr 27, 2023 0.495 0.530 0.490 0.520 0.520 4,280,000
Apr 26, 2023 0.495 0.500 0.490 0.500 0.500 4,192,000