MedSci Healthcare Holdings Limited (HKG:2415)
Hong Kong · Delayed Price · Currency is HKD 1.480
0.00 (0.00%)
At close: Oct 28, 2025
HKG:2415 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | - | 6,500 |
| Oct 27, 2025 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 116,000 |
| Oct 24, 2025 | 1.42 | 1.50 | 1.42 | 1.49 | 1.49 | 4.20% | 70,250 |
| Oct 23, 2025 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 392,750 |
| Oct 22, 2025 | 1.46 | 1.53 | 1.44 | 1.44 | 1.44 | -1.37% | 23,500 |
| Oct 21, 2025 | 1.48 | 1.48 | 1.42 | 1.46 | 1.46 | -1.35% | 436,000 |
| Oct 20, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 0.68% | 124,500 |
| Oct 17, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | -2.00% | 84,250 |
| Oct 16, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 7,000 |
| Oct 15, 2025 | 1.49 | 1.53 | 1.45 | 1.49 | 1.49 | 2.76% | 79,000 |
| Oct 14, 2025 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | -0.68% | 143,250 |
| Oct 13, 2025 | 1.52 | 1.52 | 1.42 | 1.46 | 1.46 | -5.19% | 547,500 |
| Oct 10, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | -1.28% | 225,750 |
| Oct 9, 2025 | 1.56 | 1.56 | 1.52 | 1.56 | 1.56 | - | 195,500 |
| Oct 8, 2025 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -0.64% | 90,000 |
| Oct 6, 2025 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -1.88% | 162,500 |
| Oct 3, 2025 | 1.55 | 1.60 | 1.54 | 1.60 | 1.60 | 4.58% | 242,000 |
| Oct 2, 2025 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | -1.29% | 210,500 |
| Sep 30, 2025 | 1.57 | 1.60 | 1.50 | 1.55 | 1.54 | -1.27% | 466,750 |
| Sep 29, 2025 | 1.53 | 1.57 | 1.52 | 1.57 | 1.56 | - | 66,250 |
| Sep 26, 2025 | 1.60 | 1.60 | 1.48 | 1.57 | 1.56 | 1.95% | 138,500 |
| Sep 25, 2025 | 1.57 | 1.63 | 1.50 | 1.54 | 1.53 | - | 139,250 |
| Sep 24, 2025 | 1.60 | 1.61 | 1.47 | 1.54 | 1.53 | -1.91% | 391,500 |
| Sep 23, 2025 | 1.61 | 1.62 | 1.45 | 1.57 | 1.56 | -5.99% | 1,259,000 |
| Sep 22, 2025 | 1.65 | 1.71 | 1.59 | 1.67 | 1.66 | 0.60% | 229,750 |
| Sep 19, 2025 | 1.62 | 1.74 | 1.61 | 1.66 | 1.65 | -0.60% | 499,250 |
| Sep 18, 2025 | 1.65 | 1.77 | 1.65 | 1.67 | 1.66 | -1.76% | 106,000 |
| Sep 17, 2025 | 1.79 | 1.79 | 1.64 | 1.70 | 1.69 | 1.80% | 368,250 |
| Sep 16, 2025 | 1.72 | 1.72 | 1.63 | 1.67 | 1.66 | 1.83% | 302,750 |
| Sep 15, 2025 | 1.65 | 1.68 | 1.62 | 1.64 | 1.63 | -1.80% | 181,500 |
| Sep 12, 2025 | 1.69 | 1.72 | 1.67 | 1.67 | 1.66 | -1.18% | 158,500 |
| Sep 11, 2025 | 1.73 | 1.73 | 1.66 | 1.69 | 1.68 | -2.31% | 259,000 |
| Sep 10, 2025 | 1.72 | 1.80 | 1.72 | 1.73 | 1.72 | - | 227,250 |
| Sep 9, 2025 | 1.64 | 1.74 | 1.60 | 1.73 | 1.72 | 5.49% | 241,000 |
| Sep 8, 2025 | 1.67 | 1.69 | 1.64 | 1.64 | 1.63 | -2.38% | 104,000 |
| Sep 5, 2025 | 1.66 | 1.72 | 1.64 | 1.68 | 1.67 | 2.44% | 504,250 |
| Sep 4, 2025 | 1.60 | 1.69 | 1.57 | 1.64 | 1.63 | -4.09% | 1,780,750 |
| Sep 3, 2025 | 1.56 | 1.74 | 1.56 | 1.71 | 1.70 | 0.59% | 335,500 |
| Sep 2, 2025 | 1.85 | 1.85 | 1.65 | 1.70 | 1.69 | -5.56% | 538,750 |
| Sep 1, 2025 | 1.64 | 1.82 | 1.64 | 1.80 | 1.79 | 9.76% | 863,250 |
| Aug 29, 2025 | 1.74 | 1.74 | 1.60 | 1.64 | 1.63 | -6.29% | 935,000 |
| Aug 28, 2025 | 1.71 | 1.82 | 1.68 | 1.75 | 1.74 | -3.85% | 1,134,500 |
| Aug 27, 2025 | 1.89 | 1.93 | 1.77 | 1.82 | 1.81 | -3.19% | 1,409,000 |
| Aug 26, 2025 | 1.97 | 1.97 | 1.87 | 1.88 | 1.87 | -4.57% | 646,750 |
| Aug 25, 2025 | 1.98 | 2.07 | 1.96 | 1.97 | 1.96 | -3.43% | 895,000 |
| Aug 22, 2025 | 1.96 | 2.08 | 1.91 | 2.04 | 2.03 | 3.03% | 1,123,500 |
| Aug 21, 2025 | 2.13 | 2.14 | 1.89 | 1.98 | 1.97 | -4.35% | 2,113,750 |
| Aug 20, 2025 | 2.28 | 2.37 | 1.95 | 2.07 | 2.06 | -9.21% | 2,411,250 |
| Aug 19, 2025 | 1.87 | 2.48 | 1.87 | 2.28 | 2.26 | 23.91% | 5,666,500 |
| Aug 18, 2025 | 1.79 | 1.86 | 1.75 | 1.84 | 1.83 | 2.79% | 606,000 |