MedSci Healthcare Holdings Limited (HKG:2415)
Hong Kong · Delayed Price · Currency is HKD 0.9700
-0.0100 (-1.02%)
Jun 18, 2026, 11:45 AM HKT
HKG:2415 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -1.02% | 2,500 |
| Jun 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | - |
| Jun 16, 2026 | 1.01 | 1.01 | 0.92 | 1.00 | 1.00 | -0.99% | 32,750 |
| Jun 15, 2026 | 0.93 | 1.01 | 0.90 | 1.01 | 1.01 | -0.98% | 120,500 |
| Jun 12, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -6.42% | - |
| Jun 11, 2026 | 1.05 | 1.09 | 0.96 | 1.09 | 1.09 | - | 20,250 |
| Jun 10, 2026 | 0.93 | 1.09 | 0.93 | 1.09 | 1.09 | -0.91% | 40,750 |
| Jun 9, 2026 | 1.07 | 1.10 | 0.98 | 1.10 | 1.10 | - | 138,000 |
| Jun 8, 2026 | 0.50 | 1.18 | 0.50 | 1.10 | 1.10 | -4.35% | 183,750 |
| Jun 5, 2026 | 0.86 | 1.02 | 0.86 | 1.15 | 1.15 | 15.00% | 87,750 |
| Jun 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 3, 2026 | 1.09 | 1.09 | 0.83 | 1.00 | 1.00 | 2.04% | 218,250 |
| Jun 2, 2026 | 1.01 | 1.01 | 0.89 | 0.98 | 0.98 | 3.16% | 48,000 |
| Jun 1, 2026 | 0.90 | 1.00 | 0.90 | 0.95 | 0.95 | 5.56% | 500 |
| May 29, 2026 | 0.80 | 0.90 | 0.77 | 0.90 | 0.90 | 2.27% | 416,000 |
| May 28, 2026 | 0.88 | 0.88 | 0.83 | 0.88 | 0.88 | -1.12% | 100,250 |
| May 27, 2026 | 0.83 | 0.92 | 0.83 | 0.89 | 0.89 | -4.30% | 12,000 |
| May 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | 8,000 |
| May 22, 2026 | 1.01 | 1.01 | 0.94 | 0.94 | 0.94 | -6.93% | 47,500 |
| May 21, 2026 | 1.03 | 1.03 | 1.03 | 1.01 | 1.01 | -1.94% | 250 |
| May 20, 2026 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 3.00% | 1,750 |
| May 19, 2026 | 0.94 | 1.18 | 0.90 | 1.00 | 1.00 | - | 266,750 |
| May 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 20,500 |
| May 15, 2026 | 0.97 | 1.01 | 0.96 | 1.01 | 1.01 | -1.94% | 128,750 |
| May 14, 2026 | 0.96 | 1.05 | 0.96 | 1.03 | 1.03 | -0.96% | 70,750 |
| May 13, 2026 | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | - | 178,000 |
| May 12, 2026 | 1.09 | 1.09 | 0.96 | 1.04 | 1.04 | 2.97% | 9,750 |
| May 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| May 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 60,250 |
| May 7, 2026 | 1.15 | 1.15 | 1.02 | 1.05 | 1.05 | -8.70% | 203,500 |
| May 6, 2026 | 1.18 | 1.18 | 1.10 | 1.15 | 1.15 | -3.36% | 23,750 |
| May 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| May 4, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 750 |
| Apr 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 29, 2026 | 1.15 | 1.18 | 1.10 | 1.19 | 1.19 | - | 115,500 |
| Apr 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Apr 27, 2026 | 1.23 | 1.23 | 1.12 | 1.22 | 1.22 | -0.81% | 32,250 |
| Apr 24, 2026 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 3.36% | 22,500 |
| Apr 23, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 0.85% | 28,250 |
| Apr 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 29,250 |
| Apr 21, 2026 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | -3.23% | 40,000 |
| Apr 20, 2026 | 1.20 | 1.29 | 1.17 | 1.24 | 1.24 | - | 269,000 |
| Apr 17, 2026 | 1.16 | 1.24 | 1.16 | 1.24 | 1.24 | 1.64% | 43,500 |
| Apr 16, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 10,000 |
| Apr 15, 2026 | 1.18 | 1.30 | 1.15 | 1.20 | 1.20 | 1.69% | 41,250 |
| Apr 14, 2026 | 1.16 | 1.22 | 1.13 | 1.18 | 1.18 | -5.60% | 116,000 |
| Apr 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Apr 10, 2026 | 1.28 | 1.28 | 1.28 | 1.26 | 1.26 | - | 250 |
| Apr 9, 2026 | 1.16 | 1.26 | 1.16 | 1.26 | 1.26 | -6.67% | 26,000 |
| Apr 8, 2026 | 1.14 | 1.26 | 1.14 | 1.35 | 1.35 | 9.76% | 115,500 |