Concord Healthcare Group Co., Ltd. (HKG:2453)
Hong Kong · Delayed Price · Currency is HKD 1.340
-0.080 (-5.63%)
Mar 9, 2026, 3:34 PM HKT
Concord Healthcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.45 | 1.45 | 1.31 | 1.34 | - | -5.63% | 256,400 |
| Mar 6, 2026 | 1.38 | 1.42 | 1.33 | 1.42 | 1.42 | 2.16% | 270,800 |
| Mar 5, 2026 | 1.49 | 1.49 | 1.38 | 1.39 | 1.39 | - | 8,000 |
| Mar 4, 2026 | 1.37 | 1.50 | 1.33 | 1.39 | 1.39 | 0.72% | 66,200 |
| Mar 3, 2026 | 1.44 | 1.45 | 1.30 | 1.38 | 1.38 | -4.17% | 526,600 |
| Mar 2, 2026 | 1.44 | 1.49 | 1.42 | 1.44 | 1.44 | -1.37% | 153,800 |
| Feb 27, 2026 | 1.41 | 1.50 | 1.36 | 1.46 | 1.46 | 3.55% | 758,000 |
| Feb 26, 2026 | 1.48 | 1.48 | 1.28 | 1.41 | 1.41 | -6.00% | 1,210,600 |
| Feb 25, 2026 | 1.52 | 1.53 | 1.44 | 1.50 | 1.50 | -1.96% | 675,000 |
| Feb 24, 2026 | 1.55 | 1.59 | 1.40 | 1.53 | 1.53 | -4.97% | 396,000 |
| Feb 23, 2026 | 1.65 | 1.72 | 1.59 | 1.61 | 1.61 | -2.42% | 242,800 |
| Feb 20, 2026 | 1.72 | 1.78 | 1.61 | 1.65 | 1.65 | -7.82% | 502,800 |
| Feb 16, 2026 | 1.57 | 1.83 | 1.51 | 1.79 | 1.79 | 7.83% | 640,000 |
| Feb 13, 2026 | 1.70 | 1.70 | 1.51 | 1.66 | 1.66 | 5.06% | 651,600 |
| Feb 12, 2026 | 1.51 | 1.60 | 1.41 | 1.58 | 1.58 | 5.33% | 869,000 |
| Feb 11, 2026 | 1.37 | 1.51 | 1.33 | 1.50 | 1.50 | 6.38% | 353,600 |
| Feb 10, 2026 | 1.41 | 1.53 | 1.38 | 1.41 | 1.41 | - | 329,600 |
| Feb 9, 2026 | 1.42 | 1.42 | 1.31 | 1.41 | 1.41 | 1.44% | 255,200 |
| Feb 6, 2026 | 1.42 | 1.43 | 1.35 | 1.39 | 1.39 | -0.71% | 74,400 |
| Feb 5, 2026 | 1.37 | 1.41 | 1.31 | 1.40 | 1.40 | -0.71% | 303,400 |
| Feb 4, 2026 | 1.46 | 1.50 | 1.37 | 1.41 | 1.41 | -5.37% | 941,600 |
| Feb 3, 2026 | 1.47 | 1.52 | 1.46 | 1.49 | 1.49 | -0.67% | 72,600 |
| Feb 2, 2026 | 1.53 | 1.53 | 1.47 | 1.50 | 1.50 | -1.96% | 115,200 |
| Jan 30, 2026 | 1.52 | 1.64 | 1.52 | 1.53 | 1.53 | -0.65% | 192,100 |
| Jan 29, 2026 | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | -2.53% | 265,800 |
| Jan 28, 2026 | 1.64 | 1.67 | 1.55 | 1.58 | 1.58 | -3.66% | 826,800 |
| Jan 27, 2026 | 1.63 | 1.68 | 1.61 | 1.64 | 1.64 | - | 310,600 |
| Jan 26, 2026 | 1.64 | 1.69 | 1.64 | 1.64 | 1.64 | -0.61% | 381,800 |
| Jan 23, 2026 | 1.66 | 1.69 | 1.62 | 1.65 | 1.65 | -0.60% | 217,400 |
| Jan 22, 2026 | 1.70 | 1.70 | 1.63 | 1.66 | 1.66 | -2.35% | 499,400 |
| Jan 21, 2026 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -2.30% | 119,400 |
| Jan 20, 2026 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | - | 424,600 |
| Jan 19, 2026 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -3.87% | 272,200 |
| Jan 16, 2026 | 1.82 | 1.82 | 1.76 | 1.81 | 1.81 | 0.56% | 119,800 |
| Jan 15, 2026 | 1.86 | 1.86 | 1.75 | 1.80 | 1.80 | -5.26% | 395,400 |
| Jan 14, 2026 | 1.89 | 1.98 | 1.81 | 1.90 | 1.90 | 0.53% | 493,400 |
| Jan 13, 2026 | 1.91 | 1.95 | 1.89 | 1.89 | 1.89 | -1.05% | 183,600 |
| Jan 12, 2026 | 1.93 | 1.93 | 1.87 | 1.91 | 1.91 | -1.04% | 360,600 |
| Jan 9, 2026 | 1.90 | 1.96 | 1.86 | 1.93 | 1.93 | 1.58% | 191,400 |
| Jan 8, 2026 | 1.93 | 1.98 | 1.87 | 1.90 | 1.90 | -1.55% | 324,600 |
| Jan 7, 2026 | 1.91 | 1.96 | 1.86 | 1.93 | 1.93 | 1.05% | 230,800 |
| Jan 6, 2026 | 1.87 | 1.94 | 1.80 | 1.91 | 1.91 | 5.52% | 1,052,600 |
| Jan 5, 2026 | 1.90 | 1.90 | 1.79 | 1.81 | 1.81 | -1.09% | 161,200 |
| Jan 2, 2026 | 1.74 | 1.83 | 1.71 | 1.83 | 1.83 | 7.65% | 83,600 |
| Dec 31, 2025 | 1.72 | 1.78 | 1.70 | 1.70 | 1.70 | -1.16% | 178,000 |
| Dec 30, 2025 | 1.70 | 1.76 | 1.67 | 1.72 | 1.72 | -1.71% | 278,000 |
| Dec 29, 2025 | 1.89 | 1.89 | 1.73 | 1.75 | 1.75 | -1.69% | 175,200 |
| Dec 24, 2025 | 1.97 | 1.97 | 1.78 | 1.78 | 1.78 | 0.56% | 159,400 |
| Dec 23, 2025 | 1.77 | 1.81 | 1.70 | 1.77 | 1.77 | - | 275,400 |
| Dec 22, 2025 | 1.72 | 1.79 | 1.69 | 1.77 | 1.77 | 3.51% | 176,800 |