Sinohealth Holdings Limited (HKG:2361)
Hong Kong · Delayed Price · Currency is HKD 3.430
+0.110 (3.31%)
At close: Aug 22, 2025, 4:00 PM HKT
Sinohealth Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.31 | 3.43 | 3.31 | 3.43 | - | 3.31% | 6,500 |
| Aug 21, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | -2.35% | 18,000 |
| Aug 20, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | -4.76% | 1,000 |
| Aug 19, 2025 | 3.30 | 3.61 | 3.30 | 3.57 | - | 6.57% | 11,500 |
| Aug 18, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | - | - | - |
| Aug 15, 2025 | 3.59 | 3.59 | 3.35 | 3.35 | - | -6.42% | 28,500 |
| Aug 14, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | - | 0.56% | 10,000 |
| Aug 13, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | - | - |
| Aug 12, 2025 | 3.57 | 3.57 | 3.56 | 3.56 | - | 4.71% | 500 |
| Aug 11, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | -5.03% | - |
| Aug 8, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | - | -0.28% | - |
| Aug 7, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | - | - | 15,500 |
| Aug 6, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | - | - | 1,000 |
| Aug 5, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | - | - | - |
| Aug 4, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | - | -0.55% | - |
| Aug 1, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | - | - | - |
| Jul 31, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | - | - | - |
| Jul 30, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | - | - | - |
| Jul 29, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | - | - | 500 |
| Jul 28, 2025 | 3.44 | 3.61 | 3.44 | 3.61 | - | 4.94% | 8,500 |
| Jul 25, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | - | - |
| Jul 24, 2025 | 3.43 | 3.44 | 3.43 | 3.44 | - | - | 1,000 |
| Jul 23, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | - | - |
| Jul 22, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | - | 500 |
| Jul 21, 2025 | 3.44 | 3.48 | 3.43 | 3.44 | - | - | 16,000 |
| Jul 18, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | 0.58% | 1,000 |
| Jul 17, 2025 | 3.45 | 3.45 | 3.42 | 3.42 | - | 0.59% | 1,000 |
| Jul 16, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | - | 0.59% | 1,000 |
| Jul 15, 2025 | 3.60 | 3.60 | 3.38 | 3.38 | - | -3.43% | 10,500 |
| Jul 14, 2025 | 3.39 | 3.50 | 3.39 | 3.50 | - | 2.94% | 2,000 |
| Jul 11, 2025 | 3.40 | 3.40 | 3.23 | 3.40 | - | 1.49% | 1,500 |
| Jul 10, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | - | -0.30% | - |
| Jul 9, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | - | 1.82% | 500 |
| Jul 8, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | - | 0.61% | 33,000 |
| Jul 7, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | 4.13% | 500 |
| Jul 4, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | - | -0.63% | - |
| Jul 3, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | - | -0.31% | 500 |
| Jul 2, 2025 | 3.10 | 3.18 | 3.10 | 3.18 | - | 2.58% | 1,000 |
| Jun 30, 2025 | 3.13 | 3.13 | 3.10 | 3.10 | - | 1.64% | 1,500 |
| Jun 27, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | - | 1.67% | 500 |
| Jun 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Jun 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Jun 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | 3.81% | - |
| Jun 23, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | - | -3.67% | - |
| Jun 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | -2.28% | - |
| Jun 19, 2025 | 3.10 | 3.10 | 2.95 | 3.07 | - | 0.33% | 11,500 |
| Jun 18, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | - | - |
| Jun 17, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | -3.47% | 46,500 |
| Jun 16, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | - | 0.32% | - |
| Jun 13, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | - | - |