Sinohealth Technology Holdings Limited (HKG:2361)
Hong Kong · Delayed Price · Currency is HKD 5.05
+0.04 (0.80%)
At close: May 27, 2026
HKG:2361 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.08 | 5.10 | 5.08 | 5.05 | 5.05 | 0.80% | 2,000 |
| May 26, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -1.76% | - |
| May 22, 2026 | 5.09 | 5.10 | 5.09 | 5.10 | 5.10 | 0.39% | 1,500 |
| May 21, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | 4.10% | 1,500 |
| May 20, 2026 | 4.79 | 4.95 | 4.79 | 4.88 | 4.88 | 0.62% | 2,000 |
| May 19, 2026 | 4.76 | 4.86 | 4.76 | 4.85 | 4.85 | -0.41% | 1,000 |
| May 18, 2026 | 4.54 | 4.92 | 4.53 | 4.87 | 4.87 | -1.02% | 6,000 |
| May 15, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.40% | - |
| May 14, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.20% | - |
| May 13, 2026 | 4.98 | 4.99 | 4.98 | 4.95 | 4.95 | 1.85% | 1,500 |
| May 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.21% | - |
| May 11, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.02% | - |
| May 8, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.20% | - |
| May 7, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.20% | - |
| May 6, 2026 | 4.85 | 4.97 | 4.85 | 4.94 | 4.94 | 1.86% | 5,000 |
| 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% | 500 |
| 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 | - | - |