Perfect Medical Health Management Limited (HKG:1830)
Hong Kong · Delayed Price · Currency is HKD 1.140
0.00 (0.00%)
At close: Mar 27, 2026
HKG:1830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 240,000 |
| Mar 26, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -3.39% | 195,000 |
| Mar 25, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 160,000 |
| Mar 24, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 137,000 |
| Mar 23, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -1.71% | 592,247 |
| Mar 20, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 42,846 |
| Mar 19, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 50,000 |
| Mar 18, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 249,000 |
| Mar 17, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 114,820 |
| Mar 16, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 211,991 |
| Mar 13, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 350,000 |
| Mar 12, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 189,218 |
| Mar 11, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 461,854 |
| Mar 10, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 369,000 |
| Mar 9, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | -0.84% | 495,000 |
| Mar 6, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 78,846 |
| Mar 5, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 334,000 |
| Mar 4, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 728,000 |
| Mar 3, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 487,000 |
| Mar 2, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -2.48% | 810,227 |
| Feb 27, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 274,088 |
| Feb 26, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | -0.82% | 471,000 |
| Feb 25, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.81% | 177,812 |
| Feb 24, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | - | 94,000 |
| Feb 23, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 519,606 |
| Feb 20, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 384,000 |
| Feb 16, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 32,000 |
| Feb 13, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -3.20% | 267,000 |
| Feb 12, 2026 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 255,707 |
| Feb 11, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 228,454 |
| Feb 10, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | - | 267,037 |
| Feb 9, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | - | 592,154 |
| Feb 6, 2026 | 1.19 | 1.23 | 1.18 | 1.23 | 1.23 | 1.65% | 356,832 |
| Feb 5, 2026 | 1.19 | 1.21 | 1.17 | 1.21 | 1.21 | 1.68% | 874,000 |
| Feb 4, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | - | 352,000 |
| Feb 3, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | - | 280,000 |
| Feb 2, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -1.65% | 1,444,697 |
| Jan 30, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -1.63% | 311,870 |
| Jan 29, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 527,000 |
| Jan 28, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 412,000 |
| Jan 27, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 309,000 |
| Jan 26, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 1,044,000 |
| Jan 23, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -0.82% | 1,190,000 |
| Jan 22, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 279,812 |
| Jan 21, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 345,853 |
| Jan 20, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 418,000 |
| Jan 19, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 1,057,000 |
| Jan 16, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 475,446 |
| Jan 15, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 141,000 |
| Jan 14, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | - | 167,801 |