SoftMedx Healthcare Limited (HKG:0648)
Hong Kong · Delayed Price · Currency is HKD 0.2850
-0.0150 (-5.00%)
Last updated: Mar 10, 2026, 1:54 PM HKT
SoftMedx Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.28 | 0.33 | 0.28 | 0.30 | 0.30 | - | 554,750 |
| Mar 6, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 5.26% | 830,000 |
| Mar 5, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | -3.39% | 1,025,900 |
| Mar 4, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 1,187,650 |
| Mar 3, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | - | 5,540,860 |
| Mar 2, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -7.81% | 1,135,330 |
| Feb 27, 2026 | 0.30 | 0.34 | 0.28 | 0.32 | 0.32 | 14.29% | 4,815,250 |
| Feb 26, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -5.08% | 401,745 |
| Feb 25, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 5.36% | 959,687 |
| Feb 24, 2026 | 0.30 | 0.33 | 0.28 | 0.28 | 0.28 | -9.68% | 4,147,562 |
| Feb 23, 2026 | 0.24 | 0.35 | 0.24 | 0.31 | 0.31 | 31.36% | 49,576,690 |
| Feb 20, 2026 | 0.18 | 0.24 | 0.18 | 0.24 | 0.24 | 27.57% | 19,501,010 |
| Feb 16, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.07% | 15,900,000 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -4.10% | 548,069 |
| Feb 12, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -2.01% | 198,275 |
| Feb 11, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 0.51% | 38,175 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 464,375 |
| Feb 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.65% | 380,875 |
| Feb 6, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 537,125 |
| Feb 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.52% | 14,130 |
| Feb 4, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 10.06% | 125,862 |
| Feb 3, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -9.60% | 600,657 |
| Feb 2, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -3.41% | 745,375 |
| Jan 30, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 4.59% | 1,231,820 |
| Jan 29, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.89% | 708,500 |
| Jan 28, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.12% | 195,330 |
| Jan 27, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 293,335 |
| Jan 26, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 112,375 |
| Jan 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.19% | 409,130 |
| Jan 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.81% | 229,442 |
| Jan 21, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 356,130 |
| Jan 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 345,007 |
| Jan 19, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.56% | 967,702 |
| Jan 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 608,325 |
| Jan 15, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.11% | 787,025 |
| Jan 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 211,875 |
| Jan 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 662,143 |
| Jan 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.13% | 61,875 |
| Jan 9, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 555,835 |
| Jan 8, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -3.83% | 63,680 |
| Jan 7, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.81% | 215,035 |
| Jan 6, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 3.49% | 145,785 |
| Jan 5, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -1.71% | 1,189,515 |
| Jan 2, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.91% | 1,155,625 |
| Dec 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 11 |
| Dec 30, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.54% | 35,000 |
| Dec 29, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -3.14% | 211,460 |
| Dec 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.37% | 7,500 |
| Dec 23, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -4.19% | 295,160 |
| Dec 22, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 2.14% | 377,825 |