Aidigong Maternal & Child Health Limited (HKG:0286)
Hong Kong · Delayed Price · Currency is HKD 1.310
-0.010 (-0.76%)
At close: Feb 21, 2025
HKG:0286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.32 | 1.32 | 1.32 | 1.31 | 1.31 | -0.76% | 6,000 |
| Feb 20, 2025 | 1.38 | 1.39 | 1.28 | 1.32 | 1.32 | 3.13% | 101,171 |
| Feb 19, 2025 | 1.26 | 1.30 | 1.24 | 1.28 | 1.28 | -1.54% | 314,000 |
| Feb 18, 2025 | 1.40 | 1.40 | 1.26 | 1.30 | 1.30 | -7.14% | 611,508 |
| Feb 17, 2025 | 1.42 | 1.43 | 1.36 | 1.40 | 1.40 | -2.78% | 386,858 |
| Feb 14, 2025 | 1.45 | 1.48 | 1.40 | 1.44 | 1.44 | -0.69% | 166,001 |
| Feb 13, 2025 | 1.45 | 1.53 | 1.45 | 1.45 | 1.45 | -0.68% | 173,000 |
| Feb 12, 2025 | 1.42 | 1.46 | 1.41 | 1.46 | 1.46 | 1.39% | 150,500 |
| Feb 11, 2025 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -1.37% | 361,300 |
| Feb 10, 2025 | 1.46 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 288,800 |
| Feb 7, 2025 | 1.49 | 1.52 | 1.45 | 1.50 | 1.50 | - | 150,784 |
| Feb 6, 2025 | 1.45 | 1.50 | 1.43 | 1.50 | 1.50 | 0.67% | 564,250 |
| Feb 5, 2025 | 1.53 | 1.53 | 1.45 | 1.49 | 1.49 | -2.61% | 140,000 |
| Feb 4, 2025 | 1.60 | 1.64 | 1.51 | 1.53 | 1.53 | 1.32% | 116,566 |
| Feb 3, 2025 | 1.45 | 1.51 | 1.40 | 1.51 | 1.51 | 3.42% | 176,000 |
| Jan 28, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | 2.10% | 32,000 |
| Jan 27, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -4.67% | 201,000 |
| Jan 24, 2025 | 1.49 | 1.60 | 1.47 | 1.50 | 1.50 | 3.45% | 156,500 |
| Jan 23, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -3.33% | 12,000 |
| Jan 22, 2025 | 1.51 | 1.53 | 1.45 | 1.50 | 1.50 | -0.66% | 55,000 |
| Jan 21, 2025 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | - | 7,402 |
| Jan 20, 2025 | 1.51 | 1.57 | 1.51 | 1.51 | 1.51 | -6.21% | 14,000 |
| Jan 17, 2025 | 1.62 | 1.62 | 1.62 | 1.61 | 1.61 | 1.90% | 2,000 |
| Jan 16, 2025 | 1.48 | 1.58 | 1.45 | 1.58 | 1.58 | 1.28% | 64,002 |
| Jan 15, 2025 | 1.53 | 1.60 | 1.52 | 1.56 | 1.56 | -3.70% | 22,000 |
| Jan 14, 2025 | 1.48 | 1.63 | 1.43 | 1.62 | 1.62 | 9.46% | 83,933 |
| Jan 13, 2025 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | - | 45,400 |
| Jan 10, 2025 | 1.52 | 1.60 | 1.48 | 1.48 | 1.48 | -7.50% | 167,850 |
| Jan 9, 2025 | 1.55 | 1.60 | 1.47 | 1.60 | 1.60 | 3.90% | 154,600 |
| Jan 8, 2025 | 1.59 | 1.64 | 1.53 | 1.54 | 1.54 | -0.65% | 412,098 |
| Jan 7, 2025 | 1.53 | 1.59 | 1.51 | 1.55 | 1.55 | -3.13% | 144,725 |
| Jan 6, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 10,301 |
| Jan 3, 2025 | 1.68 | 1.70 | 1.57 | 1.58 | 1.58 | -6.51% | 118,801 |
| Jan 2, 2025 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | -0.59% | 5,650 |
| Dec 31, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | 2,000 |
| Dec 30, 2024 | 1.61 | 1.67 | 1.60 | 1.67 | 1.67 | 2.45% | 30,001 |
| Dec 27, 2024 | 1.57 | 1.65 | 1.57 | 1.63 | 1.63 | -2.98% | 108,000 |
| Dec 24, 2024 | 1.56 | 1.68 | 1.55 | 1.68 | 1.68 | 3.70% | 102,000 |
| Dec 23, 2024 | 1.63 | 1.63 | 1.63 | 1.62 | 1.62 | 1.89% | 6,000 |
| Dec 20, 2024 | 1.64 | 1.65 | 1.59 | 1.59 | 1.59 | -2.45% | 128,002 |
| Dec 19, 2024 | 1.71 | 1.71 | 1.63 | 1.63 | 1.63 | -4.68% | 89,750 |
| Dec 18, 2024 | 1.67 | 1.78 | 1.64 | 1.71 | 1.71 | 0.59% | 1,555,800 |
| Dec 17, 2024 | 1.78 | 1.78 | 1.67 | 1.70 | 1.70 | -5.56% | 708,090 |
| Dec 16, 2024 | 1.66 | 1.81 | 1.66 | 1.80 | 1.80 | 1.69% | 564,001 |
| Dec 13, 2024 | 1.80 | 1.80 | 1.62 | 1.77 | 1.77 | 0.57% | 1,100,000 |
| Dec 12, 2024 | 1.73 | 1.84 | 1.68 | 1.76 | 1.76 | 1.73% | 1,011,500 |
| Dec 11, 2024 | 1.69 | 1.75 | 1.60 | 1.73 | 1.73 | 6.13% | 785,250 |
| Dec 10, 2024 | 1.72 | 1.84 | 1.63 | 1.63 | 1.63 | -2.98% | 929,333 |
| Dec 9, 2024 | 1.57 | 1.68 | 1.52 | 1.68 | 1.68 | 7.01% | 923,650 |
| Dec 6, 2024 | 1.72 | 1.72 | 1.57 | 1.57 | 1.57 | -8.19% | 1,366,500 |