Aidigong Maternal & Child Health Limited (HKG:0286)
Hong Kong · Delayed Price · Currency is HKD 1.310
-0.010 (-0.76%)
Feb 21, 2025, 9:42 AM HKT
HKG:0286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Mar 20, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Mar 19, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Mar 18, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Mar 17, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Mar 14, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Mar 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Mar 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Mar 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Mar 10, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Mar 7, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Mar 6, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Mar 5, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Mar 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Mar 3, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Feb 28, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Feb 27, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Feb 26, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Feb 25, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 98,418 |
| Feb 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 107,850 |
| Feb 21, 2025 | 1.32 | 1.32 | 1.31 | 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 | 1.61 | 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 |