Perfect Medical Health Management Limited (HKG:1830)
Hong Kong · Delayed Price · Currency is HKD 1.160
0.00 (0.00%)
Jun 5, 2026, 4:09 PM HKT
HKG:1830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 139,861 |
| Jun 4, 2026 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -2.52% | 715,000 |
| Jun 3, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.48% | 203,317 |
| Jun 2, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 385,465 |
| Jun 1, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 295,000 |
| May 29, 2026 | 1.18 | 1.20 | 1.14 | 1.15 | 1.15 | -2.54% | 803,091 |
| May 28, 2026 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | - | 420,000 |
| May 27, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 212,000 |
| May 26, 2026 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -4.10% | 733,562 |
| May 22, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 132,818 |
| May 21, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 314,000 |
| May 20, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 194,000 |
| May 19, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | 1.65% | 582,807 |
| May 18, 2026 | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | - | 673,000 |
| May 15, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 171,000 |
| May 14, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.83% | 182,751 |
| May 13, 2026 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 129,889 |
| May 12, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 73,328 |
| May 11, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 197,617 |
| May 8, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | - | 279,117 |
| May 7, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 644,829 |
| May 6, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | - | 541,000 |
| May 5, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 156,002 |
| May 4, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 233,575 |
| Apr 30, 2026 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -1.64% | 173,221 |
| Apr 29, 2026 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 3.39% | 270,000 |
| Apr 28, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 137,000 |
| Apr 27, 2026 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | - | 332,000 |
| Apr 24, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 141,846 |
| Apr 23, 2026 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | - | 151,000 |
| Apr 22, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -2.50% | 286,000 |
| Apr 21, 2026 | 1.21 | 1.22 | 1.17 | 1.20 | 1.20 | -1.64% | 418,000 |
| Apr 20, 2026 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 226,133 |
| Apr 17, 2026 | 1.26 | 1.26 | 1.17 | 1.25 | 1.25 | -0.79% | 363,000 |
| Apr 16, 2026 | 1.16 | 1.29 | 1.15 | 1.26 | 1.26 | 6.78% | 1,617,722 |
| Apr 15, 2026 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | 1.72% | 516,451 |
| Apr 14, 2026 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | 2.65% | 142,000 |
| Apr 13, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 147,000 |
| Apr 10, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 426,495 |
| Apr 9, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 78,000 |
| Apr 8, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 2.65% | 499,000 |
| Apr 2, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | -0.88% | 480,000 |
| Apr 1, 2026 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 532,000 |
| Mar 31, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 207,864 |
| Mar 30, 2026 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | - | 222,000 |
| 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 |