Perfect Medical Health Management Limited (HKG:1830)
Hong Kong · Delayed Price · Currency is HKD 1.300
-0.015 (-1.14%)
Sep 2, 2026, 4:08 PM HKT
HKG:1830 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | - | -2.66% | 132,000 |
| 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 |
| Jul 15, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.30 | - | 375,387 |
| Jul 14, 2026 | 1.35 | 1.38 | 1.31 | 1.37 | 1.30 | 0.74% | 1,081,000 |
| Jul 13, 2026 | 1.37 | 1.38 | 1.32 | 1.36 | 1.29 | -1.45% | 945,683 |
| Jul 10, 2026 | 1.41 | 1.42 | 1.37 | 1.38 | 1.31 | -2.82% | 1,410,000 |
| Jul 9, 2026 | 1.29 | 1.42 | 1.29 | 1.42 | 1.35 | 11.81% | 3,394,852 |
| Jul 8, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.21 | 2.42% | 525,000 |
| Jul 7, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.18 | -1.59% | 257,576 |
| Jul 6, 2026 | 1.25 | 1.26 | 1.21 | 1.26 | 1.20 | 1.61% | 1,071,000 |
| Jul 3, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.18 | 4.20% | 946,000 |
| Jul 2, 2026 | 1.15 | 1.19 | 1.13 | 1.19 | 1.13 | 10.19% | 2,088,424 |
| Jun 30, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.03 | 0.93% | 319,000 |
| Jun 29, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.02 | - | 438,012 |
| Jun 26, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.02 | 0.94% | 466,000 |
| Jun 25, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.01 | -3.64% | 329,656 |
| Jun 24, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.05 | 1.85% | 441,324 |