MedSci Healthcare Holdings Limited (HKG:2415)
Hong Kong · Delayed Price · Currency is HKD 0.9200
-0.0100 (-1.08%)
At close: May 27, 2026
HKG:2415 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 1.13 | 1.25 | 1.12 | 1.23 | 1.23 | 0.82% | 44,000 |
| Apr 1, 2026 | 1.26 | 1.26 | 1.23 | 1.22 | 1.22 | -4.69% | 4,750 |
| Mar 31, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Mar 30, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 27, 2026 | 1.17 | 1.30 | 1.13 | 1.29 | 1.29 | 10.26% | 191,250 |
| Mar 26, 2026 | 1.15 | 1.17 | 1.10 | 1.17 | 1.17 | -2.50% | 261,750 |
| Mar 25, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 4.35% | 91,750 |
| Mar 24, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 153,750 |
| Mar 23, 2026 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | -3.33% | 277,750 |
| Mar 20, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | 0.84% | 20,750 |
| Mar 19, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | -0.83% | 15,500 |
| Mar 18, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | - | 68,250 |
| Mar 17, 2026 | 1.14 | 1.28 | 1.10 | 1.20 | 1.20 | - | 271,000 |
| Mar 16, 2026 | 1.18 | 1.20 | 1.12 | 1.20 | 1.20 | - | 67,500 |
| Mar 13, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 0.84% | 26,000 |
| Mar 12, 2026 | 1.20 | 1.33 | 1.13 | 1.19 | 1.19 | 2.59% | 134,500 |