Perfect Medical Health Management Limited (HKG:1830)
Hong Kong · Delayed Price · Currency is HKD 1.490
+0.290 (24.17%)
Nov 10, 2026, 4:08 PM HKT
HKG:1830 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.38 | 1.50 | 1.38 | 1.49 | 1.49 | 24.17% | 6,822,060 |
| Nov 9, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.27% | 114,000 |
| Nov 6, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | - | 759,171 |
| Nov 5, 2026 | 1.14 | 1.19 | 1.13 | 1.19 | 1.19 | 3.95% | 698,000 |
| Nov 4, 2026 | 1.13 | 1.18 | 1.13 | 1.14 | 1.14 | 1.33% | 174,983 |
| Nov 3, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.45% | 203,782 |
| Nov 2, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 144,000 |
| Oct 30, 2026 | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | -0.87% | 133,000 |
| Oct 29, 2026 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | 2.68% | 63,000 |
| Oct 28, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 0.45% | 77,018 |
| Oct 27, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -0.45% | 142,000 |
| Oct 26, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | - | 131,000 |
| Oct 23, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 0.45% | 1,016,000 |
| Oct 22, 2026 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | -1.76% | 207,000 |
| Oct 21, 2026 | 1.14 | 1.14 | 1.07 | 1.14 | 1.14 | -0.87% | 1,014,000 |
| Oct 20, 2026 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | -2.14% | 381,816 |
| Oct 16, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | - | 128,000 |
| Oct 15, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | - | 87,000 |
| Oct 14, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 143,000 |
| Oct 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 219,000 |
| Oct 12, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 289,980 |
| Oct 9, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 1.29% | 589,000 |
| Oct 8, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -4.51% | 783,000 |
| Oct 7, 2026 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 1.67% | 346,000 |
| Oct 6, 2026 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | -1.23% | 494,000 |
| Oct 5, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | -0.41% | 186,000 |
| Oct 2, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -1.21% | 185,000 |
| Sep 30, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.41% | 358,000 |
| Sep 29, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 316,854 |
| Sep 28, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.40% | 392,000 |
| Sep 25, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | -0.40% | 160,000 |
| Sep 24, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 73,000 |
| 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 |