Concord Healthcare Group Co., Ltd. (HKG:2453)
Hong Kong · Delayed Price · Currency is HKD 0.9000
+0.0200 (2.27%)
Jun 5, 2026, 4:09 PM HKT
Concord Healthcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.88 | 0.94 | 0.85 | 0.90 | 0.90 | 2.27% | 161,600 |
| Jun 4, 2026 | 0.85 | 0.88 | 0.80 | 0.88 | 0.88 | 3.53% | 245,800 |
| Jun 3, 2026 | 0.83 | 0.88 | 0.82 | 0.85 | 0.85 | -1.16% | 359,600 |
| Jun 2, 2026 | 0.90 | 0.90 | 0.84 | 0.86 | 0.86 | -4.44% | 708,800 |
| Jun 1, 2026 | 0.93 | 1.00 | 0.90 | 0.90 | 0.90 | -5.26% | 808,800 |
| May 29, 2026 | 0.99 | 1.04 | 0.95 | 0.95 | 0.95 | -5.00% | 254,600 |
| May 28, 2026 | 0.98 | 1.03 | 0.95 | 1.00 | 1.00 | 1.01% | 641,800 |
| May 27, 2026 | 1.20 | 1.20 | 0.96 | 0.99 | 0.99 | -16.81% | 2,471,600 |
| May 26, 2026 | 1.24 | 1.28 | 1.19 | 1.19 | 1.19 | -7.03% | 173,200 |
| May 22, 2026 | 1.24 | 1.30 | 1.20 | 1.28 | 1.28 | - | 1,034,800 |
| May 21, 2026 | 1.28 | 1.36 | 1.21 | 1.28 | 1.28 | - | 293,600 |
| May 20, 2026 | 1.31 | 1.33 | 1.27 | 1.28 | 1.28 | -1.54% | 55,400 |
| May 19, 2026 | 1.35 | 1.38 | 1.30 | 1.30 | 1.30 | -2.26% | 167,600 |
| May 18, 2026 | 1.33 | 1.41 | 1.32 | 1.33 | 1.33 | -6.99% | 103,200 |
| May 15, 2026 | 1.30 | 1.43 | 1.30 | 1.43 | 1.43 | 5.15% | 303,800 |
| May 14, 2026 | 1.35 | 1.36 | 1.25 | 1.36 | 1.36 | - | 542,400 |
| May 13, 2026 | 1.47 | 1.47 | 1.36 | 1.36 | 1.36 | -8.72% | 215,800 |
| May 12, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | -0.67% | 87,800 |
| May 11, 2026 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 0.67% | 205,400 |
| May 8, 2026 | 1.53 | 1.53 | 1.36 | 1.49 | 1.49 | 2.76% | 584,600 |
| May 7, 2026 | 1.60 | 1.60 | 1.45 | 1.45 | 1.45 | -8.23% | 324,000 |
| May 6, 2026 | 1.56 | 1.58 | 1.49 | 1.58 | 1.58 | - | 323,200 |
| May 5, 2026 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | - | 149,600 |
| May 4, 2026 | 1.59 | 1.65 | 1.54 | 1.58 | 1.58 | -1.25% | 4,840,400 |
| Apr 30, 2026 | 1.59 | 1.60 | 1.42 | 1.60 | 1.60 | 0.63% | 558,400 |
| Apr 29, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 0.63% | 76,600 |
| Apr 28, 2026 | 1.55 | 1.59 | 1.52 | 1.58 | 1.58 | -1.86% | 256,400 |
| Apr 27, 2026 | 1.57 | 1.63 | 1.53 | 1.61 | 1.61 | 0.63% | 230,400 |
| Apr 24, 2026 | 1.55 | 1.62 | 1.52 | 1.60 | 1.60 | -1.23% | 327,200 |
| Apr 23, 2026 | 1.52 | 1.62 | 1.52 | 1.62 | 1.62 | 1.25% | 309,400 |
| Apr 22, 2026 | 1.64 | 1.63 | 1.36 | 1.60 | 1.60 | 7.38% | 649,200 |
| Apr 21, 2026 | 1.56 | 1.60 | 1.49 | 1.49 | 1.49 | -5.70% | 92,800 |
| Apr 20, 2026 | 1.58 | 1.58 | 1.51 | 1.58 | 1.58 | -3.66% | 290,800 |
| Apr 17, 2026 | 1.60 | 1.68 | 1.57 | 1.64 | 1.64 | 2.50% | 1,235,600 |
| Apr 16, 2026 | 1.48 | 1.62 | 1.47 | 1.60 | 1.60 | 8.11% | 1,037,000 |
| Apr 15, 2026 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 4.23% | 893,200 |
| Apr 14, 2026 | 1.36 | 1.45 | 1.35 | 1.42 | 1.42 | 1.43% | 540,400 |
| Apr 13, 2026 | 1.24 | 1.40 | 1.23 | 1.40 | 1.40 | 12.90% | 621,400 |
| Apr 10, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 110,000 |
| Apr 9, 2026 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | -2.34% | 167,800 |
| Apr 8, 2026 | 1.18 | 1.29 | 1.16 | 1.28 | 1.28 | 11.30% | 309,800 |
| Apr 2, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -6.50% | 135,800 |
| Apr 1, 2026 | 1.39 | 1.39 | 1.14 | 1.23 | 1.23 | - | 366,200 |
| Mar 31, 2026 | 1.27 | 1.27 | 1.11 | 1.23 | 1.23 | -3.15% | 606,400 |
| Mar 30, 2026 | 1.09 | 1.28 | 1.09 | 1.27 | 1.27 | 16.51% | 1,264,600 |
| Mar 27, 2026 | 1.08 | 1.09 | 1.02 | 1.09 | 1.09 | - | 295,600 |
| Mar 26, 2026 | 1.20 | 1.20 | 1.09 | 1.09 | 1.09 | -9.17% | 631,400 |
| Mar 25, 2026 | 1.35 | 1.35 | 1.20 | 1.20 | 1.20 | -3.23% | 280,400 |
| Mar 24, 2026 | 1.23 | 1.28 | 1.20 | 1.24 | 1.24 | - | 404,600 |
| Mar 23, 2026 | 1.32 | 1.32 | 1.21 | 1.24 | 1.24 | -6.06% | 424,800 |