Sinohealth Technology Holdings Limited (HKG:2361)
Hong Kong · Delayed Price · Currency is HKD 4.940
+0.090 (1.86%)
At close: May 6, 2026
HKG:2361 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 4.66 | 4.85 | 4.65 | 4.85 | 4.85 | 0.83% | 7,500 |
| May 4, 2026 | 4.85 | 4.85 | 4.81 | 4.81 | 4.81 | -4.18% | 2,000 |
| Apr 30, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 3.08% | 1,000 |
| Apr 29, 2026 | 4.82 | 5.02 | 4.82 | 4.87 | 4.87 | -2.99% | 5,500 |
| Apr 28, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Apr 27, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.40% | 1,000 |
| Apr 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Apr 23, 2026 | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | -0.59% | 2,500 |
| Apr 22, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Apr 21, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.39% | - |
| Apr 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.20% | 2,500 |
| Apr 17, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.20% | - |
| Apr 16, 2026 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | 0.39% | 2,500 |
| Apr 15, 2026 | 5.10 | 5.10 | 5.10 | 5.08 | 5.08 | 0.20% | 1,000 |
| Apr 14, 2026 | 5.10 | 5.10 | 5.10 | 5.07 | 5.07 | 0.60% | 500 |
| Apr 13, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.20% | - |
| Apr 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 1,500 |
| Apr 9, 2026 | 4.91 | 5.00 | 4.89 | 5.00 | 5.00 | -1.19% | 3,500 |
| Apr 8, 2026 | 4.90 | 5.06 | 4.89 | 5.06 | 5.06 | -0.78% | 2,500 |
| Apr 2, 2026 | 4.85 | 5.10 | 4.84 | 5.10 | 5.10 | - | 2,500 |
| Apr 1, 2026 | 5.15 | 5.18 | 5.15 | 5.10 | 5.10 | -0.39% | 2,500 |
| Mar 31, 2026 | 5.15 | 5.20 | 5.15 | 5.12 | 5.12 | 0.39% | 2,500 |
| Mar 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.54% | - |
| Mar 27, 2026 | 5.15 | 5.18 | 5.15 | 5.18 | 5.18 | 1.57% | 1,500 |
| Mar 26, 2026 | 4.80 | 5.20 | 4.80 | 5.10 | 5.10 | 5.59% | 7,000 |
| Mar 25, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.02% | - |
| Mar 24, 2026 | 4.94 | 4.94 | 4.94 | 4.88 | 4.88 | 1.67% | 2,000 |
| Mar 23, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | - | 1,500 |
| Mar 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.84% | - |
| Mar 19, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Mar 18, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.20% | - |
| Mar 17, 2026 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | 1.45% | 3,500 |
| Mar 16, 2026 | 4.80 | 4.85 | 4.80 | 4.83 | 4.83 | 2.77% | 1,000 |
| Mar 13, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -4.67% | 7,000 |
| Mar 12, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Mar 11, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 2.28% | 2,000 |
| Mar 10, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.62% | - |
| Mar 9, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.21% | - |
| Mar 6, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Mar 5, 2026 | 4.73 | 4.91 | 4.73 | 4.86 | 4.86 | 0.62% | 4,500 |
| Mar 4, 2026 | 4.94 | 4.94 | 4.83 | 4.83 | 4.83 | -2.23% | 5,000 |
| Mar 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.00% | - |
| Mar 2, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.60% | - |
| Feb 27, 2026 | 5.03 | 5.03 | 5.03 | 5.02 | 5.02 | -1.57% | 5,500 |
| Feb 26, 2026 | 4.95 | 5.10 | 4.80 | 5.10 | 5.10 | -2.49% | 11,000 |
| Feb 25, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.76% | - |
| Feb 24, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.75% | - |
| Feb 23, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.85% | - |
| Feb 20, 2026 | 5.44 | 5.44 | 5.44 | 5.41 | 5.41 | -1.64% | 500 |
| Feb 16, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 5.97% | 1,500 |