Advertisement
Advertisement
U.S. markets open in 33 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Town Health International Medical Group Limited (3886.HK)

HKSE - HKSE Delayed Price. Currency in HKD
0.295-0.005 (-1.67%)
At close: 04:08PM HKT
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20230.2950.3050.2900.2950.2952,913,500
Feb 01, 20230.2900.3050.2900.3000.3002,498,000
Jan 31, 20230.3000.3000.2900.2900.2902,850,000
Jan 30, 20230.3050.3100.2950.3050.305960,000
Jan 27, 20230.3000.3100.3000.3100.3101,024,000
Jan 26, 20230.2950.3200.2950.3100.3102,732,000
Jan 20, 20230.2900.3000.2900.2950.2953,324,000
Jan 19, 20230.3050.3100.2900.2950.2953,844,000
Jan 18, 20230.3150.3200.2950.3100.3104,632,000
Jan 17, 20230.3250.3300.3100.3200.3204,422,000
Jan 16, 20230.3200.3500.3200.3300.3301,213,000
Jan 13, 20230.3250.3300.3200.3250.3251,562,000
Jan 12, 20230.3400.3450.3250.3300.3301,559,000
Jan 11, 20230.3400.3550.3400.3500.3501,248,500
Jan 10, 20230.3450.3500.3350.3450.345486,000
Jan 09, 20230.3600.3650.3400.3450.3455,016,000
Jan 06, 20230.3600.3650.3550.3600.36027,514,000
Jan 05, 20230.3600.3700.3550.3650.36556,721,000
Jan 04, 20230.3650.3750.3500.3650.36517,495,500
Jan 03, 20230.3750.3800.3600.3700.3702,656,000
Dec 30, 20220.3450.3800.3450.3800.38012,794,000
Dec 29, 20220.3450.3500.3400.3500.3503,474,000
Dec 28, 20220.3350.3500.3350.3500.3504,188,000
Dec 23, 20220.3300.3450.3300.3450.3459,596,500
Dec 22, 20220.3350.3500.3250.3350.3357,002,000
Dec 21, 20220.2950.3400.2950.3300.33099,446,000
Dec 20, 20220.3000.3000.2900.3000.3005,866,000
Dec 19, 20220.2950.3000.2900.3000.3005,792,000
Dec 16, 20220.3000.3000.2950.3000.3003,782,000
Dec 15, 20220.3000.3050.2950.3000.3005,849,000
Dec 14, 20220.3000.3050.3000.3050.3052,199,000
Dec 13, 20220.3000.3050.2950.3050.3054,036,000
Dec 12, 20220.3000.3050.2950.3000.3004,252,500
Dec 09, 20220.3050.3150.2900.3000.30020,961,000
Dec 08, 20220.3050.3200.3000.3100.3108,644,000
Dec 07, 20220.3050.3050.3000.3050.3057,082,000
Dec 06, 20220.3050.3050.3000.3050.3051,062,000
Dec 05, 20220.3050.3150.3000.3100.3106,117,600
Dec 02, 20220.3050.3100.3000.3100.3101,838,000
Dec 01, 20220.3050.3200.3000.3100.3105,234,500
Nov 30, 20220.3100.3150.3050.3100.3106,101,000
Nov 29, 20220.3000.3100.2950.3050.3052,716,000
Nov 28, 20220.2850.3000.2800.3000.3006,549,000
Nov 25, 20220.2950.3050.2850.2850.28550,178,000
Nov 24, 20220.3000.3050.2900.2950.29518,238,000
Nov 23, 20220.3050.3050.2900.3050.3057,102,000
Nov 22, 20220.3050.3250.2900.3050.3055,016,000
Nov 21, 20220.3100.3150.3000.3150.315676,000
Nov 18, 20220.3000.3100.3000.3100.3101,886,000
Nov 17, 20220.3000.3100.3000.3100.3103,491,000
Nov 16, 20220.3150.3150.2900.3000.30011,740,000
Nov 15, 20220.3000.3350.3000.3050.30522,943,000
Nov 14, 20220.3250.3350.3000.3000.30021,240,000
Nov 11, 20220.3350.3400.3150.3200.32014,146,000
Nov 10, 20220.3300.3400.3200.3350.33521,278,000
Nov 09, 20220.3450.3450.3200.3400.3409,978,000
Nov 08, 20220.3500.3500.3250.3500.35031,581,000
Nov 07, 20220.3450.3500.3400.3500.35023,580,200
Nov 04, 20220.3550.3550.3300.3450.34523,277,000
Nov 03, 20220.3500.3500.3400.3450.34552,000
Nov 02, 20220.3500.3550.3350.3450.3451,068,000
Nov 01, 20220.3500.3500.3400.3500.350286,000
Oct 31, 20220.3600.3600.3350.3550.35517,127,200
Oct 28, 20220.3550.3550.3300.3500.350583,500
Oct 27, 20220.3550.3600.3350.3550.3557,410,000
Oct 26, 20220.3450.3500.3250.3350.3359,760,000
Oct 25, 20220.3350.3450.3250.3450.345452,500
Oct 24, 20220.3550.3600.3300.3400.34041,129,000
Oct 21, 20220.3600.3650.3450.3650.36512,736,500
Oct 20, 20220.3500.3550.3450.3550.355380,000
Oct 19, 20220.3650.3700.3500.3600.3601,329,500
Oct 18, 20220.3500.3550.3500.3500.350327,000
Oct 17, 20220.3600.3600.3400.3600.3602,210,000
Oct 14, 20220.3700.3700.3550.3650.3656,550,000
Oct 13, 20220.3700.3750.3500.3500.35038,822,000
Oct 12, 20220.3700.3900.3650.3750.37549,766,000
Oct 11, 20220.3450.3900.3400.3800.38053,464,000
Oct 10, 20220.3600.3600.3300.3500.35010,148,000
Oct 07, 20220.3700.3750.3650.3650.365947,500
Oct 06, 20220.3900.3900.3750.3900.3902,752,800
Oct 05, 20220.3900.3900.3800.3900.390754,000
Oct 03, 20220.4050.4050.3850.4000.400898,500
Sep 30, 20220.4400.4400.4200.4200.420680,000
Sep 29, 20220.4600.4600.4300.4450.44522,846,500
Sep 28, 20220.4550.4600.4500.4600.46029,827,500
Sep 27, 20220.4650.4850.4550.4650.46522,325,000
Sep 26, 20220.4700.4800.4650.4650.465764,500
Sep 23, 20220.4900.4900.4750.4750.47542,420,000
Sep 22, 20220.4900.4950.4800.4800.48051,671,000
Sep 21, 20220.4700.4950.4700.4950.49512,344,500
Sep 20, 20220.4950.5000.4700.4750.47530,951,000
Sep 19, 20220.4900.5100.4500.5100.51025,215,419
Sep 16, 20220.4950.4950.4650.4750.475258,000
Sep 15, 20220.4850.4950.4700.4900.4901,394,000
Sep 14, 20220.4800.4950.4600.4750.475299,000
Sep 13, 20220.5200.5100.4700.4800.4805,329,800
Sep 09, 20220.4950.5200.4950.5200.5208,968,000
Sep 08, 20220.4700.5100.4700.5100.5102,037,000
Sep 07, 20220.4700.4900.4700.4900.490125,500
Sep 06, 20220.4800.4850.4600.4800.480677,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement