SoftMedx Healthcare Limited (HKG:0648)
Hong Kong · Delayed Price · Currency is HKD 6.10
+0.05 (0.83%)
Jun 26, 2026, 4:08 PM HKT
SoftMedx Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.95 | 6.20 | 5.80 | 6.10 | 6.10 | 0.83% | 31,493,700 |
| Jun 25, 2026 | 5.85 | 6.06 | 5.76 | 6.05 | 6.05 | 3.42% | 14,857,539 |
| Jun 24, 2026 | 5.74 | 5.96 | 5.69 | 5.85 | 5.85 | 2.09% | 8,983,324 |
| Jun 23, 2026 | 5.58 | 5.78 | 5.38 | 5.73 | 5.73 | 2.50% | 3,217,139 |
| Jun 22, 2026 | 4.80 | 5.79 | 4.80 | 5.59 | 5.59 | 19.70% | 11,385,908 |
| Jun 18, 2026 | 4.06 | 4.93 | 3.91 | 4.67 | 4.67 | 15.31% | 7,856,453 |
| Jun 17, 2026 | 3.16 | 4.36 | 3.07 | 4.05 | 4.05 | 25.78% | 2,518,610 |
| Jun 16, 2026 | 2.90 | 3.50 | 2.63 | 3.22 | 3.22 | 12.98% | 2,528,224 |
| Jun 15, 2026 | 2.45 | 3.16 | 2.45 | 2.85 | 2.85 | 19.75% | 1,732,423 |
| Jun 12, 2026 | 2.47 | 2.60 | 2.25 | 2.38 | 2.38 | -3.64% | 1,506,531 |
| Jun 11, 2026 | 3.05 | 3.38 | 2.35 | 2.47 | 2.47 | -14.24% | 3,026,096 |
| Jun 10, 2026 | 2.00 | 3.99 | 2.00 | 2.88 | 2.88 | 41.18% | 9,619,685 |
| Jun 9, 2026 | 1.60 | 2.05 | 1.60 | 2.04 | 2.04 | 27.50% | 3,167,805 |
| Jun 8, 2026 | 1.57 | 1.68 | 1.49 | 1.60 | 1.60 | 1.91% | 751,569 |
| Jun 5, 2026 | 1.77 | 1.79 | 1.51 | 1.57 | 1.57 | -11.30% | 1,226,695 |
| Jun 4, 2026 | 1.36 | 1.88 | 1.31 | 1.77 | 1.77 | 29.20% | 3,443,437 |
| Jun 3, 2026 | 1.55 | 1.59 | 1.34 | 1.37 | 1.37 | -14.37% | 1,825,367 |
| Jun 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -15.79% | - |
| Jun 1, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -91.20% | - |
| May 29, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -3.66% | - |
| May 28, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.04% | - |
| May 27, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 3.03% | - |
| May 26, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 3.03% | - |
| May 22, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.99% | - |
| May 21, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.55% | - |
| May 20, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.55% | - |
| May 19, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 34.19% | - |
| May 18, 2026 | 13.60 | 15.00 | 12.00 | 14.80 | 14.80 | 17.46% | 1,793,408 |
| May 15, 2026 | 10.80 | 12.80 | 10.80 | 12.60 | 12.60 | 16.67% | 2,069,385 |
| May 14, 2026 | 10.20 | 11.60 | 10.00 | 10.80 | 10.80 | 5.88% | 2,042,375 |
| May 13, 2026 | 10.00 | 11.20 | 9.30 | 10.20 | 10.20 | 2.00% | 2,862,403 |
| May 12, 2026 | 9.00 | 10.80 | 9.00 | 10.00 | 10.00 | 11.11% | 1,043,972 |
| May 11, 2026 | 8.40 | 9.00 | 8.30 | 9.00 | 9.00 | 2.27% | 140,192 |
| May 8, 2026 | 8.30 | 8.90 | 7.60 | 8.80 | 8.80 | 6.02% | 22,567,225 |
| May 7, 2026 | 7.10 | 8.60 | 7.10 | 8.30 | 8.30 | 12.16% | 806,031 |
| May 6, 2026 | 6.70 | 7.40 | 6.50 | 7.40 | 7.40 | 10.45% | 1,029,463 |
| May 5, 2026 | 6.60 | 7.10 | 6.60 | 6.70 | 6.70 | -4.29% | 416,652 |
| May 4, 2026 | 6.20 | 7.50 | 6.20 | 7.00 | 7.00 | 12.90% | 498,804 |
| Apr 30, 2026 | 6.70 | 6.70 | 5.00 | 6.20 | 6.20 | 3.33% | 25,273,695 |
| Apr 29, 2026 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | - | 28,350 |
| Apr 28, 2026 | 5.90 | 6.10 | 5.80 | 6.00 | 6.00 | -1.64% | 67,197 |
| Apr 27, 2026 | 6.00 | 6.40 | 5.90 | 6.10 | 6.10 | 1.67% | 113,200 |
| Apr 24, 2026 | 5.60 | 6.10 | 5.60 | 6.00 | 6.00 | - | 88,837 |
| Apr 23, 2026 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | 3.45% | 30,182 |
| Apr 22, 2026 | 5.90 | 5.90 | 5.50 | 5.80 | 5.80 | -1.69% | 70,180 |
| Apr 21, 2026 | 5.60 | 5.90 | 5.40 | 5.90 | 5.90 | 1.72% | 66,943 |
| Apr 20, 2026 | 6.10 | 6.30 | 5.40 | 5.80 | 5.80 | -10.77% | 310,108 |
| Apr 17, 2026 | 6.20 | 7.60 | 6.00 | 6.50 | 6.50 | 8.33% | 270,270 |
| Apr 16, 2026 | 6.00 | 6.00 | 5.70 | 6.00 | 6.00 | 3.45% | 13,188 |
| Apr 15, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | - | 3,367 |