Perfect Medical Health Management Limited (HKG:1830)
Hong Kong · Delayed Price · Currency is HKD 1.270
-0.010 (-0.78%)
Sep 23, 2026, 4:08 PM HKT
HKG:1830 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | -0.78% | 172,000 |
| Sep 22, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | - | 188,145 |
| Sep 21, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 0.39% | 126,145 |
| Sep 18, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 142,000 |
| Sep 17, 2026 | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | 1.59% | 59,000 |
| Sep 16, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 71,000 |
| Sep 15, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.58% | 292,000 |
| Sep 14, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -2.69% | 226,000 |
| Sep 11, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | -0.38% | 189,000 |
| Sep 10, 2026 | 1.27 | 1.31 | 1.26 | 1.31 | 1.31 | -0.38% | 132,000 |
| Sep 9, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 3.15% | 322,000 |
| Sep 8, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -2.31% | 814,000 |
| Sep 7, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 242,000 |
| Sep 4, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | 283,000 |
| Sep 3, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 252,000 |
| Sep 2, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | -1.14% | 334,000 |
| Sep 1, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | -0.75% | 133,000 |
| Aug 31, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 1.15% | 211,000 |
| Aug 28, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -1.13% | 57,000 |
| Aug 27, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | - | 344,000 |
| Aug 26, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 1.15% | 351,000 |
| Aug 25, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.38% | 200,000 |
| Aug 24, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -1.13% | 302,000 |
| Aug 21, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 848,000 |
| Aug 20, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 769,178 |
| Aug 19, 2026 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -1.85% | 125,000 |
| Aug 18, 2026 | 1.32 | 1.36 | 1.30 | 1.36 | 1.36 | 1.12% | 459,000 |
| Aug 17, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.68% | 384,748 |
| Aug 14, 2026 | 1.37 | 1.37 | 1.26 | 1.31 | 1.31 | -1.88% | 1,487,000 |
| Aug 13, 2026 | 1.41 | 1.45 | 1.40 | 1.40 | 1.33 | -1.41% | 1,458,000 |
| Aug 12, 2026 | 1.44 | 1.44 | 1.40 | 1.42 | 1.35 | -1.05% | 605,000 |
| Aug 11, 2026 | 1.47 | 1.47 | 1.42 | 1.44 | 1.36 | -2.38% | 653,000 |
| Aug 10, 2026 | 1.42 | 1.47 | 1.40 | 1.47 | 1.40 | 3.89% | 2,694,000 |
| Aug 7, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.34 | -0.35% | 1,558,000 |
| Aug 6, 2026 | 1.40 | 1.42 | 1.37 | 1.42 | 1.35 | 1.79% | 815,000 |
| Aug 5, 2026 | 1.37 | 1.39 | 1.37 | 1.40 | 1.33 | 2.20% | 883,000 |
| Aug 4, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.30 | 0.74% | 1,437,746 |
| Aug 3, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.29 | 0.37% | 506,000 |
| Jul 31, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.28 | 1.50% | 486,184 |
| Jul 30, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.26 | - | 931,000 |
| Jul 29, 2026 | 1.33 | 1.34 | 1.30 | 1.33 | 1.26 | - | 781,000 |
| Jul 28, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.26 | -2.21% | 141,000 |
| Jul 27, 2026 | 1.37 | 1.38 | 1.32 | 1.36 | 1.29 | -1.45% | 490,000 |
| Jul 24, 2026 | 1.34 | 1.38 | 1.33 | 1.38 | 1.31 | 2.22% | 91,000 |
| Jul 23, 2026 | 1.35 | 1.37 | 1.33 | 1.35 | 1.28 | - | 183,000 |
| Jul 22, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.28 | -1.46% | 146,000 |
| Jul 21, 2026 | 1.33 | 1.39 | 1.33 | 1.37 | 1.30 | 2.24% | 1,141,000 |
| Jul 20, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.27 | -1.47% | 305,000 |
| Jul 17, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.29 | - | 187,000 |
| Jul 16, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.29 | -0.73% | 656,050 |