Sinohealth Technology Holdings Limited (HKG:2361)
Hong Kong · Delayed Price · Currency is HKD 4.820
-0.180 (-3.60%)
Jul 31, 2026, 11:34 AM HKT
HKG:2361 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 5.29 | 5.29 | 5.29 | 5.15 | 5.15 | 0.39% | 1,000 |
| Jul 21, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.19% | - |
| Jul 20, 2026 | 5.07 | 5.19 | 5.07 | 5.14 | 5.14 | 1.38% | 2,500 |
| Jul 17, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | - |
| Jul 16, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.20% | - |
| Jul 15, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Jul 14, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.20% | - |
| Jul 13, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Jul 10, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Jul 9, 2026 | 5.02 | 5.09 | 5.02 | 5.09 | 5.09 | 1.80% | 1,500 |
| Jul 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.19% | - |
| Jul 6, 2026 | 4.90 | 5.08 | 4.90 | 5.06 | 5.06 | 0.80% | 18,500 |
| Jul 3, 2026 | 5.10 | 5.10 | 5.10 | 5.02 | 5.02 | 0.40% | 1,000 |
| Jul 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Jun 30, 2026 | 4.88 | 5.05 | 4.88 | 5.05 | 5.05 | 0.20% | 2,000 |
| Jun 29, 2026 | 4.85 | 5.08 | 4.85 | 5.04 | 5.04 | 3.92% | 2,000 |
| Jun 26, 2026 | 5.10 | 5.10 | 5.10 | 4.85 | 4.85 | 3.19% | 1,000 |
| Jun 25, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -7.30% | - |
| Jun 24, 2026 | 5.09 | 5.09 | 5.09 | 5.07 | 5.07 | - | 1,000 |
| Jun 23, 2026 | 5.07 | 5.08 | 5.07 | 5.07 | 5.07 | 4.13% | 1,000 |
| Jun 22, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.87 | -0.40% | - |
| Jun 18, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.89 | -2.36% | - |
| Jun 17, 2026 | 5.10 | 5.10 | 4.72 | 5.08 | 5.01 | 2.01% | 4,500 |
| Jun 16, 2026 | 5.08 | 5.08 | 5.08 | 4.98 | 4.91 | -0.20% | 1,000 |
| Jun 15, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.92 | - | - |
| Jun 12, 2026 | 5.09 | 5.09 | 5.07 | 4.99 | 4.92 | 5.27% | 1,500 |
| Jun 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.67 | -0.21% | - |
| Jun 10, 2026 | 4.60 | 4.76 | 4.60 | 4.75 | 4.68 | 2.59% | 1,500 |
| Jun 9, 2026 | 4.55 | 4.68 | 4.50 | 4.63 | 4.56 | -1.28% | 4,000 |
| Jun 8, 2026 | 4.72 | 4.72 | 4.57 | 4.69 | 4.62 | -0.21% | 3,500 |
| Jun 5, 2026 | 4.78 | 4.78 | 4.70 | 4.70 | 4.63 | -6.00% | 2,000 |
| Jun 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | - | - |
| Jun 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | -0.60% | - |
| Jun 2, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.96 | - | - |
| Jun 1, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.96 | - | - |
| May 29, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.96 | 0.20% | 500 |
| May 28, 2026 | 4.95 | 5.02 | 4.95 | 5.02 | 4.95 | -0.59% | 1,500 |
| May 27, 2026 | 5.08 | 5.10 | 5.08 | 5.05 | 4.98 | 0.80% | 2,000 |
| May 26, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.94 | -1.76% | - |
| May 22, 2026 | 5.09 | 5.10 | 5.09 | 5.10 | 5.03 | 0.39% | 1,500 |
| May 21, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.01 | 4.10% | 1,500 |
| May 20, 2026 | 4.79 | 4.95 | 4.79 | 4.88 | 4.81 | 0.62% | 2,000 |