Hua Medicine (Shanghai) Ltd. (HKG:2552)
Hong Kong · Delayed Price · Currency is HKD 3.650
-0.010 (-0.27%)
Apr 2, 2026, 4:08 PM HKT
Hua Medicine (Shanghai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.66 | 3.72 | 3.60 | 3.65 | - | -0.27% | 623,500 |
| Apr 1, 2026 | 3.48 | 3.68 | 3.43 | 3.66 | 3.66 | 7.33% | 7,129,000 |
| Mar 31, 2026 | 3.59 | 3.70 | 3.37 | 3.41 | 3.41 | -3.40% | 5,493,000 |
| Mar 30, 2026 | 3.39 | 3.53 | 3.23 | 3.53 | 3.53 | 3.22% | 6,935,790 |
| Mar 27, 2026 | 3.13 | 3.62 | 3.13 | 3.42 | 3.42 | 9.97% | 12,520,250 |
| Mar 26, 2026 | 3.06 | 3.17 | 3.00 | 3.11 | 3.11 | 1.63% | 3,839,500 |
| Mar 25, 2026 | 3.05 | 3.08 | 3.01 | 3.06 | 3.06 | 0.33% | 2,331,500 |
| Mar 24, 2026 | 2.98 | 3.07 | 2.91 | 3.05 | 3.05 | 3.04% | 3,599,500 |
| Mar 23, 2026 | 3.02 | 3.02 | 2.88 | 2.96 | 2.96 | -4.52% | 3,657,500 |
| Mar 20, 2026 | 3.06 | 3.16 | 3.04 | 3.10 | 3.10 | 0.32% | 1,693,500 |
| Mar 19, 2026 | 3.18 | 3.25 | 3.06 | 3.09 | 3.09 | -4.04% | 2,101,450 |
| Mar 18, 2026 | 3.18 | 3.26 | 3.18 | 3.22 | 3.22 | 0.31% | 1,197,500 |
| Mar 17, 2026 | 3.22 | 3.30 | 3.20 | 3.21 | 3.21 | -0.62% | 1,673,500 |
| Mar 16, 2026 | 3.21 | 3.25 | 3.15 | 3.23 | 3.23 | -0.62% | 2,165,000 |
| Mar 13, 2026 | 3.18 | 3.26 | 3.09 | 3.25 | 3.25 | 1.56% | 2,640,500 |
| Mar 12, 2026 | 3.16 | 3.31 | 3.14 | 3.20 | 3.20 | -1.54% | 1,456,500 |
| Mar 11, 2026 | 3.34 | 3.34 | 3.23 | 3.25 | 3.25 | -2.69% | 2,444,000 |
| Mar 10, 2026 | 3.10 | 3.35 | 3.10 | 3.34 | 3.34 | 7.74% | 17,475,000 |
| Mar 9, 2026 | 3.08 | 3.13 | 2.95 | 3.10 | 3.10 | -1.27% | 1,634,000 |
| Mar 6, 2026 | 3.00 | 3.20 | 3.00 | 3.14 | 3.14 | 2.95% | 4,503,000 |
| Mar 5, 2026 | 2.84 | 3.12 | 2.84 | 3.05 | 3.05 | 7.39% | 3,614,500 |
| Mar 4, 2026 | 2.85 | 2.92 | 2.78 | 2.84 | 2.84 | -3.07% | 4,738,000 |
| Mar 3, 2026 | 3.00 | 3.03 | 2.90 | 2.93 | 2.93 | 0.69% | 4,174,000 |
| Mar 2, 2026 | 3.03 | 3.05 | 2.86 | 2.91 | 2.91 | -5.52% | 2,732,000 |
| Feb 27, 2026 | 3.03 | 3.08 | 2.99 | 3.08 | 3.08 | 0.33% | 3,274,500 |
| Feb 26, 2026 | 3.23 | 3.28 | 3.07 | 3.07 | 3.07 | -6.69% | 4,118,000 |
| Feb 25, 2026 | 3.18 | 3.32 | 3.15 | 3.29 | 3.29 | 3.46% | 4,716,500 |
| Feb 24, 2026 | 3.19 | 3.20 | 3.12 | 3.18 | 3.18 | -1.24% | 1,713,500 |
| Feb 23, 2026 | 3.14 | 3.27 | 3.14 | 3.22 | 3.22 | 3.21% | 2,728,000 |
| Feb 20, 2026 | 3.01 | 3.20 | 3.01 | 3.12 | 3.12 | - | 1,125,000 |
| Feb 16, 2026 | 3.10 | 3.12 | 2.99 | 3.12 | 3.12 | 2.63% | 934,500 |
| Feb 13, 2026 | 3.03 | 3.08 | 2.97 | 3.04 | 3.04 | -2.56% | 2,118,500 |
| Feb 12, 2026 | 3.14 | 3.15 | 3.02 | 3.12 | 3.12 | -0.64% | 1,686,500 |
| Feb 11, 2026 | 3.13 | 3.19 | 3.08 | 3.14 | 3.14 | 0.32% | 1,743,000 |
| Feb 10, 2026 | 3.05 | 3.20 | 3.04 | 3.13 | 3.13 | 3.64% | 2,828,000 |
| Feb 9, 2026 | 2.91 | 3.06 | 2.91 | 3.02 | 3.02 | 5.59% | 2,847,000 |
| Feb 6, 2026 | 2.79 | 2.98 | 2.77 | 2.86 | 2.86 | 0.70% | 3,711,500 |
| Feb 5, 2026 | 2.93 | 2.93 | 2.80 | 2.84 | 2.84 | -3.07% | 2,611,500 |
| Feb 4, 2026 | 2.81 | 2.95 | 2.78 | 2.93 | 2.93 | 3.53% | 1,896,000 |
| Feb 3, 2026 | 2.85 | 2.86 | 2.75 | 2.83 | 2.83 | 2.54% | 1,389,500 |
| Feb 2, 2026 | 2.99 | 3.00 | 2.76 | 2.76 | 2.76 | -8.00% | 7,197,500 |
| Jan 30, 2026 | 3.07 | 3.08 | 3.00 | 3.00 | 3.00 | -3.54% | 4,789,000 |
| Jan 29, 2026 | 3.14 | 3.14 | 3.04 | 3.11 | 3.11 | 0.97% | 1,742,500 |
| Jan 28, 2026 | 3.12 | 3.12 | 3.07 | 3.08 | 3.08 | -0.96% | 1,570,000 |
| Jan 27, 2026 | 3.15 | 3.18 | 3.08 | 3.11 | 3.11 | -1.89% | 2,143,500 |
| Jan 26, 2026 | 3.07 | 3.17 | 3.03 | 3.17 | 3.17 | 3.26% | 2,283,500 |
| Jan 23, 2026 | 3.12 | 3.13 | 3.04 | 3.07 | 3.07 | -0.97% | 2,336,000 |
| Jan 22, 2026 | 3.24 | 3.24 | 3.01 | 3.10 | 3.10 | -1.90% | 3,180,500 |
| Jan 21, 2026 | 3.22 | 3.22 | 3.13 | 3.16 | 3.16 | -1.25% | 2,398,000 |
| Jan 20, 2026 | 3.16 | 3.39 | 3.15 | 3.20 | 3.20 | 0.63% | 4,127,848 |