Perfect Medical Health Management Limited (HKG:1830)
Hong Kong · Delayed Price · Currency is HKD 1.570
-0.010 (-0.63%)
Aug 22, 2025, 4:08 PM HKT
HKG:1830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | -0.63% | 422,000 |
| Aug 21, 2025 | 1.55 | 1.60 | 1.55 | 1.58 | 1.58 | 1.94% | 600,256 |
| Aug 20, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 862,072 |
| Aug 19, 2025 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 989,000 |
| Aug 18, 2025 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.63% | 1,337,200 |
| Aug 15, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -3.05% | 699,076 |
| Aug 14, 2025 | 1.66 | 1.66 | 1.61 | 1.64 | 1.59 | -0.61% | 2,154,000 |
| Aug 13, 2025 | 1.65 | 1.66 | 1.63 | 1.65 | 1.60 | 1.23% | 1,520,112 |
| Aug 12, 2025 | 1.65 | 1.65 | 1.61 | 1.63 | 1.58 | -1.21% | 852,000 |
| Aug 11, 2025 | 1.64 | 1.65 | 1.63 | 1.65 | 1.60 | 0.61% | 876,000 |
| Aug 8, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.59 | 1.86% | 590,000 |
| Aug 7, 2025 | 1.61 | 1.61 | 1.60 | 1.61 | 1.56 | - | 304,094 |
| Aug 6, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.56 | - | 415,962 |
| Aug 5, 2025 | 1.59 | 1.61 | 1.58 | 1.61 | 1.56 | 1.26% | 457,000 |
| Aug 4, 2025 | 1.60 | 1.61 | 1.58 | 1.59 | 1.54 | -1.24% | 1,343,000 |
| Aug 1, 2025 | 1.61 | 1.64 | 1.60 | 1.61 | 1.56 | -1.83% | 1,239,000 |
| Jul 31, 2025 | 1.64 | 1.64 | 1.62 | 1.64 | 1.59 | -0.61% | 903,662 |
| Jul 30, 2025 | 1.66 | 1.66 | 1.63 | 1.65 | 1.60 | -1.20% | 505,000 |
| Jul 29, 2025 | 1.65 | 1.67 | 1.63 | 1.67 | 1.62 | 1.21% | 1,009,088 |
| Jul 28, 2025 | 1.68 | 1.69 | 1.64 | 1.65 | 1.60 | -1.79% | 1,032,113 |
| Jul 25, 2025 | 1.69 | 1.70 | 1.66 | 1.68 | 1.63 | -0.59% | 1,270,000 |
| Jul 24, 2025 | 1.68 | 1.69 | 1.67 | 1.69 | 1.64 | - | 483,000 |
| Jul 23, 2025 | 1.70 | 1.70 | 1.67 | 1.69 | 1.64 | -0.59% | 1,444,000 |
| Jul 22, 2025 | 1.71 | 1.71 | 1.66 | 1.70 | 1.65 | - | 2,124,185 |
| Jul 21, 2025 | 1.69 | 1.72 | 1.69 | 1.70 | 1.65 | -1.16% | 1,317,896 |
| Jul 18, 2025 | 1.72 | 1.72 | 1.69 | 1.72 | 1.66 | - | 777,000 |
| Jul 17, 2025 | 1.71 | 1.73 | 1.69 | 1.72 | 1.66 | - | 638,123 |
| Jul 16, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.66 | 1.18% | 762,072 |
| Jul 15, 2025 | 1.71 | 1.72 | 1.68 | 1.70 | 1.65 | -1.16% | 562,603 |
| Jul 14, 2025 | 1.70 | 1.74 | 1.70 | 1.72 | 1.66 | 1.18% | 1,452,154 |
| Jul 11, 2025 | 1.68 | 1.75 | 1.67 | 1.70 | 1.65 | 1.19% | 1,779,348 |
| Jul 10, 2025 | 1.66 | 1.69 | 1.65 | 1.68 | 1.63 | 0.60% | 659,582 |
| Jul 9, 2025 | 1.69 | 1.69 | 1.64 | 1.67 | 1.62 | -1.18% | 2,535,000 |
| Jul 8, 2025 | 1.69 | 1.74 | 1.66 | 1.69 | 1.64 | 1.20% | 891,198 |
| Jul 7, 2025 | 1.66 | 1.67 | 1.65 | 1.67 | 1.62 | 1.21% | 681,000 |
| Jul 4, 2025 | 1.66 | 1.66 | 1.63 | 1.65 | 1.60 | -0.60% | 740,341 |
| Jul 3, 2025 | 1.70 | 1.70 | 1.64 | 1.66 | 1.61 | -1.19% | 1,975,000 |
| Jul 2, 2025 | 1.70 | 1.72 | 1.67 | 1.68 | 1.63 | -1.18% | 1,467,129 |
| Jun 30, 2025 | 1.74 | 1.74 | 1.58 | 1.70 | 1.65 | -3.41% | 10,604,000 |
| Jun 27, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.70 | -2.22% | 921,000 |
| Jun 26, 2025 | 1.80 | 1.80 | 1.78 | 1.80 | 1.74 | - | 363,000 |
| Jun 25, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.74 | 1.12% | 1,077,650 |
| Jun 24, 2025 | 1.82 | 1.84 | 1.78 | 1.78 | 1.72 | -2.20% | 1,245,000 |
| Jun 23, 2025 | 1.77 | 1.84 | 1.76 | 1.82 | 1.76 | 2.25% | 1,036,000 |
| Jun 20, 2025 | 1.70 | 1.80 | 1.70 | 1.78 | 1.72 | 4.71% | 3,216,592 |
| Jun 19, 2025 | 1.85 | 1.85 | 1.68 | 1.70 | 1.65 | -9.09% | 7,242,000 |
| Jun 18, 2025 | 1.97 | 1.98 | 1.70 | 1.87 | 1.81 | -18.70% | 13,038,651 |
| Jun 17, 2025 | 2.25 | 2.35 | 2.23 | 2.30 | 2.23 | 3.14% | 518,328 |
| Jun 16, 2025 | 2.33 | 2.35 | 2.20 | 2.23 | 2.16 | -5.51% | 983,000 |
| Jun 13, 2025 | 2.39 | 2.39 | 2.35 | 2.36 | 2.28 | -1.26% | 173,000 |