Concord Healthcare Group Co., Ltd. (HKG:2453)
Hong Kong · Delayed Price · Currency is HKD 1.600
-0.020 (-1.23%)
Apr 24, 2026, 4:08 PM HKT
Concord Healthcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 1.32 | 1.32 | 1.23 | 1.32 | 1.32 | -2.22% | 409,200 |
| Mar 19, 2026 | 1.54 | 1.54 | 1.32 | 1.35 | 1.35 | -1.46% | 180,600 |
| Mar 18, 2026 | 1.40 | 1.44 | 1.37 | 1.37 | 1.37 | -2.14% | 182,400 |
| Mar 17, 2026 | 1.45 | 1.45 | 1.35 | 1.40 | 1.40 | - | 235,200 |
| Mar 16, 2026 | 1.39 | 1.41 | 1.37 | 1.40 | 1.40 | 0.72% | 175,000 |
| Mar 13, 2026 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | -2.11% | 384,400 |
| Mar 12, 2026 | 1.39 | 1.42 | 1.36 | 1.42 | 1.42 | 1.43% | 119,000 |
| Mar 11, 2026 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 3.70% | 445,600 |
| Mar 10, 2026 | 1.35 | 1.42 | 1.27 | 1.35 | 1.35 | 0.75% | 393,600 |
| Mar 9, 2026 | 1.45 | 1.45 | 1.31 | 1.34 | 1.34 | -5.63% | 267,000 |
| 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 |