Sinohealth Technology Holdings Limited (HKG:2361)
Hong Kong · Delayed Price · Currency is HKD 4.085
-0.105 (-2.51%)
Sep 30, 2026, 6:10 PM HKT
HKG:2361 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.65 | 4.11 | 3.65 | 4.09 | 4.09 | 6.10% | 7,500 |
| Sep 29, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -8.11% | - |
| Sep 28, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 4.36% | 500 |
| Sep 25, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Sep 24, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Sep 23, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.37% | 1,000 |
| Sep 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 21, 2026 | 4.18 | 4.18 | 4.18 | 4.00 | 4.00 | 0.76% | 500 |
| Sep 18, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 3.12% | 500 |
| Sep 17, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -4.58% | 1,500 |
| Sep 16, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Sep 15, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Sep 14, 2026 | 4.08 | 4.08 | 4.08 | 4.04 | 4.04 | 2.15% | 1,000 |
| Sep 11, 2026 | 4.45 | 4.45 | 3.95 | 3.95 | 3.95 | -13.76% | 26,000 |
| Sep 10, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Sep 9, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.65% | - |
| Sep 8, 2026 | 4.63 | 4.63 | 4.61 | 4.61 | 4.61 | -2.23% | 1,500 |
| Sep 7, 2026 | 4.71 | 4.72 | 4.71 | 4.72 | 4.72 | 0.53% | 1,500 |
| Sep 4, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Sep 3, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.42% | - |
| Sep 2, 2026 | 4.64 | 4.71 | 4.64 | 4.71 | 4.71 | -0.11% | 875,000 |
| Sep 1, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Aug 31, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | 2,000 |
| Aug 28, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.13% | 1,000 |
| Aug 27, 2026 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | 0.94% | 2,000 |
| Aug 26, 2026 | 4.82 | 4.85 | 4.81 | 4.81 | 4.81 | -0.21% | 3,000 |
| Aug 25, 2026 | 4.96 | 4.99 | 4.82 | 4.82 | 4.82 | -4.27% | 6,500 |
| Aug 24, 2026 | 4.99 | 5.03 | 4.99 | 5.03 | 5.03 | 2.03% | 1,500 |
| Aug 21, 2026 | 4.97 | 4.97 | 4.93 | 4.93 | 4.93 | -3.33% | 2,000 |
| Aug 20, 2026 | 4.95 | 5.10 | 4.95 | 5.10 | 5.10 | 3.98% | 3,000 |
| Aug 19, 2026 | 4.92 | 4.92 | 4.91 | 4.91 | 4.91 | -1.90% | 1,500 |
| Aug 18, 2026 | 4.99 | 5.02 | 4.90 | 5.00 | 5.00 | -1.96% | 8,000 |
| Aug 17, 2026 | 5.09 | 5.10 | 5.09 | 5.10 | 5.10 | 0.20% | 2,000 |
| Aug 14, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.20% | - |
| Aug 13, 2026 | 5.16 | 5.16 | 5.16 | 5.10 | 5.10 | 0.59% | 1,500 |
| Aug 12, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | - |
| Aug 11, 2026 | 4.97 | 5.07 | 4.80 | 5.07 | 5.07 | -0.39% | 5,000 |
| Aug 10, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Aug 7, 2026 | 5.09 | 5.09 | 5.01 | 5.09 | 5.09 | 1.70% | 4,000 |
| Aug 6, 2026 | 5.00 | 5.02 | 5.00 | 5.01 | 5.01 | 0.30% | 1,500 |
| Aug 5, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Aug 4, 2026 | 5.02 | 5.03 | 5.02 | 4.99 | 4.99 | 3.53% | 1,000 |
| Aug 3, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jul 31, 2026 | 5.03 | 5.18 | 4.76 | 4.82 | 4.82 | -3.60% | 13,500 |
| Jul 30, 2026 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | -0.99% | 6,000 |
| Jul 29, 2026 | 5.28 | 5.28 | 5.28 | 5.05 | 5.05 | -0.79% | 1,000 |
| Jul 28, 2026 | 5.10 | 5.10 | 5.10 | 5.09 | 5.09 | -0.20% | 15,000 |
| Jul 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.59% | - |
| Jul 24, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 3.73% | 1,000 |
| Jul 23, 2026 | 4.90 | 5.10 | 4.75 | 5.10 | 5.10 | -0.97% | 2,000 |