Distinct Healthcare Holdings Limited (HKG:2677)
Hong Kong · Delayed Price · Currency is HKD 23.60
-0.40 (-1.67%)
Sep 23, 2026, 2:02 PM HKT
HKG:2677 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 24.00 | 24.00 | 21.62 | 23.60 | 23.60 | -1.67% | 1,900 |
| Sep 22, 2026 | 23.78 | 24.14 | 22.58 | 24.00 | 24.00 | 4.53% | 2,600 |
| Sep 21, 2026 | 23.88 | 23.88 | 21.60 | 22.96 | 22.96 | -3.29% | 6,200 |
| Sep 18, 2026 | 23.88 | 24.08 | 23.00 | 23.74 | 23.74 | 1.89% | 2,450 |
| Sep 17, 2026 | 23.88 | 24.00 | 22.28 | 23.30 | 23.30 | 4.77% | 1,900 |
| Sep 16, 2026 | 24.50 | 24.50 | 22.02 | 22.24 | 22.24 | -7.87% | 600 |
| Sep 15, 2026 | 24.12 | 24.56 | 23.60 | 24.14 | 24.14 | -0.82% | 3,800 |
| Sep 14, 2026 | 23.88 | 24.36 | 23.64 | 24.34 | 24.34 | 4.02% | 3,850 |
| Sep 11, 2026 | 23.62 | 24.10 | 22.78 | 23.40 | 23.40 | 1.12% | 3,800 |
| Sep 10, 2026 | 23.58 | 23.58 | 22.00 | 23.14 | 23.14 | -1.87% | 4,400 |
| Sep 9, 2026 | 23.50 | 23.88 | 22.00 | 23.58 | 23.58 | 2.34% | 4,250 |
| Sep 8, 2026 | 23.10 | 23.52 | 22.70 | 23.04 | 23.04 | -1.20% | 4,800 |
| Sep 7, 2026 | 23.36 | 23.72 | 21.50 | 23.32 | 23.32 | -0.43% | 17,250 |
| Sep 4, 2026 | 23.50 | 24.36 | 23.38 | 23.42 | 23.42 | 3.90% | 5,550 |
| Sep 3, 2026 | 24.00 | 24.70 | 22.10 | 22.54 | 22.54 | -2.76% | 6,900 |
| Sep 2, 2026 | 23.88 | 24.38 | 20.10 | 23.18 | 23.18 | -1.95% | 6,250 |
| Sep 1, 2026 | 23.88 | 24.38 | 23.60 | 23.64 | 23.64 | - | 3,750 |
| Aug 31, 2026 | 23.80 | 24.36 | 23.64 | 23.64 | 23.64 | -1.01% | 3,450 |
| Aug 28, 2026 | 23.84 | 24.60 | 23.64 | 23.88 | 23.88 | 0.08% | 3,650 |
| Aug 27, 2026 | 24.12 | 24.58 | 23.18 | 23.86 | 23.86 | -0.50% | 7,050 |
| Aug 26, 2026 | 25.50 | 26.00 | 23.64 | 23.98 | 23.98 | -2.60% | 7,400 |
| Aug 25, 2026 | 25.98 | 26.00 | 24.62 | 24.62 | 24.62 | -3.15% | 9,150 |
| Aug 24, 2026 | 25.00 | 26.00 | 24.36 | 25.42 | 25.42 | 3.33% | 5,500 |
| Aug 21, 2026 | 24.96 | 26.00 | 24.00 | 24.60 | 24.60 | -1.13% | 5,500 |
| Aug 20, 2026 | 25.00 | 26.00 | 23.98 | 24.88 | 24.88 | -0.48% | 6,150 |
| Aug 19, 2026 | 27.60 | 27.60 | 21.00 | 25.00 | 25.00 | -1.96% | 7,850 |
| Aug 18, 2026 | 27.78 | 27.78 | 25.00 | 25.50 | 25.50 | -0.16% | 5,900 |
| Aug 17, 2026 | 27.86 | 28.00 | 23.50 | 25.54 | 25.54 | 0.31% | 9,900 |
| Aug 14, 2026 | 22.84 | 26.00 | 21.22 | 25.46 | 25.46 | 11.47% | 45,100 |
| Aug 13, 2026 | 25.84 | 25.84 | 21.16 | 22.84 | 22.84 | 0.71% | 11,250 |
| Aug 12, 2026 | 21.24 | 23.00 | 21.24 | 22.68 | 22.68 | 6.78% | 2,050 |
| Aug 11, 2026 | 21.14 | 21.14 | 21.14 | 21.24 | 21.24 | 0.57% | 150 |
| Aug 10, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.38% | 50 |
| Aug 7, 2026 | 21.58 | 21.58 | 20.40 | 21.04 | 21.04 | -2.59% | 2,600 |
| Aug 6, 2026 | 22.84 | 23.00 | 21.00 | 21.60 | 21.60 | -5.51% | 11,850 |
| Aug 5, 2026 | 22.50 | 22.86 | 21.60 | 22.86 | 22.86 | - | 4,550 |
| Aug 4, 2026 | 22.68 | 22.88 | 22.68 | 22.86 | 22.86 | 3.91% | 150 |
| Aug 3, 2026 | 23.00 | 23.30 | 21.26 | 22.00 | 22.00 | -6.78% | 5,750 |
| Jul 31, 2026 | 23.22 | 23.60 | 23.22 | 23.60 | 23.60 | 1.64% | 300 |
| Jul 30, 2026 | 23.26 | 23.26 | 23.22 | 23.22 | 23.22 | -5.92% | 1,000 |
| Jul 29, 2026 | 25.00 | 25.00 | 24.10 | 24.68 | 24.68 | -1.28% | 1,150 |
| Jul 28, 2026 | 25.22 | 25.22 | 25.00 | 25.00 | 25.00 | -0.79% | 6,350 |
| Jul 27, 2026 | 26.32 | 26.32 | 25.20 | 25.20 | 25.20 | -4.26% | 1,100 |
| Jul 24, 2026 | 26.50 | 26.50 | 25.10 | 26.32 | 26.32 | 2.41% | 150 |
| Jul 23, 2026 | 25.70 | 25.70 | 25.68 | 25.70 | 25.70 | - | 1,050 |
| Jul 22, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.15% | 250 |
| Jul 21, 2026 | 25.50 | 26.00 | 25.10 | 26.00 | 26.00 | 1.96% | 2,350 |
| Jul 20, 2026 | 28.00 | 28.00 | 25.50 | 25.50 | 25.50 | -11.52% | 4,900 |
| Jul 17, 2026 | 27.16 | 29.00 | 26.20 | 28.82 | 28.82 | 2.93% | 4,700 |
| Jul 16, 2026 | 28.02 | 28.88 | 28.00 | 28.00 | 28.00 | -1.13% | 1,550 |