MedSci Healthcare Holdings Limited (HKG:2415)
Hong Kong · Delayed Price · Currency is HKD 0.8000
+0.0100 (1.27%)
Jul 10, 2026, 2:38 PM HKT
HKG:2415 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.79 | 0.81 | 0.79 | 0.80 | 0.80 | 1.27% | 23,500 |
| Jul 9, 2026 | 0.73 | 0.81 | 0.73 | 0.79 | 0.79 | 8.22% | 113,750 |
| Jul 8, 2026 | 0.72 | 0.77 | 0.65 | 0.73 | 0.73 | -7.59% | 332,250 |
| Jul 7, 2026 | 0.98 | 0.98 | 0.70 | 0.79 | 0.79 | -20.20% | 1,093,750 |
| Jul 6, 2026 | 1.00 | 1.00 | 1.00 | 0.99 | 0.99 | 2.06% | 142,500 |
| Jul 3, 2026 | 1.00 | 1.00 | 0.78 | 0.97 | 0.97 | 1.04% | 19,500 |
| Jul 2, 2026 | 0.97 | 0.97 | 0.90 | 0.96 | 0.96 | -1.03% | 11,250 |
| Jun 30, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 22,750 |
| Jun 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.92% | - |
| Jun 26, 2026 | 0.92 | 1.18 | 0.92 | 1.02 | 1.02 | 8.51% | 3,500 |
| Jun 25, 2026 | 0.88 | 0.94 | 0.88 | 0.94 | 0.94 | -5.05% | 4,250 |
| Jun 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | - |
| Jun 23, 2026 | 0.91 | 1.01 | 0.77 | 1.01 | 1.01 | 8.60% | 47,250 |
| Jun 22, 2026 | 0.97 | 0.97 | 0.82 | 0.93 | 0.93 | -4.12% | 2,250 |
| 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% | - |