Hua Medicine (Shanghai) Ltd. (HKG:2552)
Hong Kong · Delayed Price · Currency is HKD 2.600
-0.030 (-1.14%)
Jun 1, 2026, 4:08 PM HKT
Hua Medicine (Shanghai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 2.61 | 2.71 | 2.56 | 2.60 | 2.60 | -1.14% | 3,722,000 |
| May 29, 2026 | 2.79 | 2.79 | 2.54 | 2.63 | 2.63 | -3.31% | 4,659,000 |
| May 28, 2026 | 2.90 | 2.95 | 2.68 | 2.72 | 2.72 | -5.56% | 5,440,000 |
| May 27, 2026 | 3.02 | 3.02 | 2.82 | 2.88 | 2.88 | -5.88% | 4,404,500 |
| May 26, 2026 | 3.00 | 3.11 | 2.90 | 3.06 | 3.06 | -6.13% | 9,621,500 |
| May 22, 2026 | 3.30 | 3.34 | 3.26 | 3.26 | 3.26 | -0.61% | 1,551,000 |
| May 21, 2026 | 3.39 | 3.42 | 3.28 | 3.28 | 3.28 | -2.09% | 1,934,500 |
| May 20, 2026 | 3.40 | 3.40 | 3.31 | 3.35 | 3.35 | -1.47% | 2,694,000 |
| May 19, 2026 | 3.53 | 3.56 | 3.40 | 3.40 | 3.40 | -3.41% | 1,572,000 |
| May 18, 2026 | 3.66 | 3.66 | 3.48 | 3.52 | 3.52 | -3.83% | 1,820,500 |
| May 15, 2026 | 3.45 | 3.66 | 3.43 | 3.66 | 3.66 | 5.78% | 4,107,000 |
| May 14, 2026 | 3.54 | 3.56 | 3.41 | 3.46 | 3.46 | -2.26% | 1,349,500 |
| May 13, 2026 | 3.60 | 3.62 | 3.48 | 3.54 | 3.54 | -2.21% | 2,755,450 |
| May 12, 2026 | 3.50 | 3.66 | 3.44 | 3.62 | 3.62 | 5.23% | 3,847,000 |
| May 11, 2026 | 3.44 | 3.61 | 3.33 | 3.44 | 3.44 | 2.69% | 5,637,541 |
| May 8, 2026 | 3.37 | 3.48 | 3.34 | 3.35 | 3.35 | -0.59% | 2,791,500 |
| May 7, 2026 | 3.34 | 3.40 | 3.29 | 3.37 | 3.37 | 3.37% | 2,079,500 |
| May 6, 2026 | 3.37 | 3.37 | 3.24 | 3.26 | 3.26 | -3.26% | 2,798,500 |
| May 5, 2026 | 3.37 | 3.41 | 3.33 | 3.37 | 3.37 | - | 1,279,000 |
| May 4, 2026 | 3.39 | 3.56 | 3.32 | 3.37 | 3.37 | 0.60% | 6,208,500 |
| Apr 30, 2026 | 3.38 | 3.40 | 3.31 | 3.35 | 3.35 | -0.89% | 1,843,000 |
| Apr 29, 2026 | 3.37 | 3.43 | 3.32 | 3.38 | 3.38 | 1.20% | 1,707,000 |
| Apr 28, 2026 | 3.39 | 3.51 | 3.33 | 3.34 | 3.34 | -1.47% | 1,407,000 |
| Apr 27, 2026 | 3.44 | 3.49 | 3.39 | 3.39 | 3.39 | -1.45% | 1,274,500 |
| Apr 24, 2026 | 3.49 | 3.49 | 3.34 | 3.44 | 3.44 | -2.55% | 3,788,000 |
| Apr 23, 2026 | 3.58 | 3.61 | 3.47 | 3.53 | 3.53 | -1.40% | 1,962,000 |
| Apr 22, 2026 | 3.63 | 3.63 | 3.57 | 3.58 | 3.58 | -1.38% | 1,306,000 |
| Apr 21, 2026 | 3.69 | 3.69 | 3.59 | 3.63 | 3.63 | -0.82% | 992,300 |
| Apr 20, 2026 | 3.69 | 3.69 | 3.60 | 3.66 | 3.66 | -2.40% | 1,876,000 |
| Apr 17, 2026 | 3.83 | 3.83 | 3.66 | 3.75 | 3.75 | -2.09% | 3,249,500 |
| Apr 16, 2026 | 3.87 | 3.94 | 3.79 | 3.83 | 3.83 | -0.52% | 2,786,800 |
| Apr 15, 2026 | 3.85 | 3.91 | 3.75 | 3.85 | 3.85 | 0.26% | 3,321,000 |
| Apr 14, 2026 | 3.65 | 3.87 | 3.65 | 3.84 | 3.84 | 6.67% | 4,437,000 |
| Apr 13, 2026 | 3.64 | 3.68 | 3.56 | 3.60 | 3.60 | -1.64% | 5,811,390 |
| Apr 10, 2026 | 3.54 | 3.68 | 3.54 | 3.66 | 3.66 | 2.23% | 2,602,000 |
| Apr 9, 2026 | 3.67 | 3.71 | 3.55 | 3.58 | 3.58 | -1.92% | 2,580,000 |
| Apr 8, 2026 | 3.68 | 3.71 | 3.52 | 3.65 | 3.65 | - | 4,807,500 |
| Apr 2, 2026 | 3.66 | 3.72 | 3.57 | 3.65 | 3.65 | -0.27% | 4,069,300 |
| 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 |