Perfect Medical Health Management Limited (HKG:1830)
Hong Kong · Delayed Price · Currency is HKD 1.190
+0.020 (1.71%)
Apr 24, 2026, 4:08 PM HKT
HKG:1830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 42,846 |
| Mar 19, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 50,000 |
| Mar 18, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 249,000 |
| Mar 17, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 114,820 |
| Mar 16, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 211,991 |
| Mar 13, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 350,000 |
| Mar 12, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 189,218 |
| Mar 11, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 461,854 |
| Mar 10, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 369,000 |
| Mar 9, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | -0.84% | 495,000 |
| Mar 6, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 78,846 |
| Mar 5, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 334,000 |
| Mar 4, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 728,000 |
| Mar 3, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 487,000 |
| Mar 2, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -2.48% | 810,227 |
| Feb 27, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 274,088 |
| Feb 26, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | -0.82% | 471,000 |
| Feb 25, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.81% | 177,812 |
| Feb 24, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | - | 94,000 |
| Feb 23, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 519,606 |
| Feb 20, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 384,000 |
| Feb 16, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 32,000 |
| Feb 13, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -3.20% | 267,000 |
| Feb 12, 2026 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 255,707 |
| Feb 11, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 228,454 |
| Feb 10, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | - | 267,037 |
| Feb 9, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | - | 592,154 |
| Feb 6, 2026 | 1.19 | 1.23 | 1.18 | 1.23 | 1.23 | 1.65% | 356,832 |