Shanghai HeartCare Medical Technology Corporation Limited (HKG:6609)
Hong Kong · Delayed Price · Currency is HKD 52.30
-1.00 (-1.88%)
Oct 23, 2026, 4:08 PM HKT
HKG:6609 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 54.00 | 54.00 | 50.60 | 52.30 | 52.30 | -1.88% | 38,700 |
| Oct 22, 2026 | 52.85 | 53.85 | 52.10 | 53.30 | 53.30 | 0.76% | 19,450 |
| Oct 21, 2026 | 54.60 | 55.00 | 52.55 | 52.90 | 52.90 | 1.73% | 23,400 |
| Oct 20, 2026 | 52.30 | 53.50 | 51.65 | 52.00 | 52.00 | -0.57% | 34,450 |
| Oct 16, 2026 | 56.50 | 56.50 | 52.20 | 52.30 | 52.30 | -2.06% | 17,000 |
| Oct 15, 2026 | 56.00 | 57.50 | 53.35 | 53.40 | 53.40 | -2.20% | 64,000 |
| Oct 14, 2026 | 57.50 | 57.50 | 54.50 | 54.60 | 54.60 | -2.67% | 21,250 |
| Oct 13, 2026 | 56.55 | 57.40 | 54.85 | 56.10 | 56.10 | -1.32% | 52,300 |
| Oct 12, 2026 | 57.20 | 57.90 | 54.80 | 56.85 | 56.85 | -0.61% | 47,650 |
| Oct 9, 2026 | 58.40 | 58.40 | 53.25 | 57.20 | 57.20 | -2.05% | 81,250 |
| Oct 8, 2026 | 62.30 | 65.00 | 58.15 | 58.40 | 58.40 | -6.34% | 93,300 |
| Oct 7, 2026 | 58.20 | 63.95 | 56.50 | 62.35 | 62.35 | 9.67% | 287,800 |
| Oct 6, 2026 | 54.15 | 59.30 | 54.15 | 56.85 | 56.85 | 4.99% | 352,260 |
| Oct 5, 2026 | 52.95 | 54.60 | 52.45 | 54.15 | 54.15 | 1.88% | 23,000 |
| Oct 2, 2026 | 53.65 | 53.65 | 51.00 | 53.15 | 53.15 | -0.93% | 23,150 |
| Sep 30, 2026 | 54.95 | 54.95 | 53.10 | 53.65 | 53.65 | -0.09% | 8,700 |
| Sep 29, 2026 | 52.80 | 54.00 | 52.75 | 53.70 | 53.70 | 1.70% | 18,300 |
| Sep 28, 2026 | 52.75 | 52.95 | 51.05 | 52.80 | 52.80 | 0.19% | 24,600 |
| Sep 25, 2026 | 53.05 | 53.05 | 51.70 | 52.70 | 52.70 | -1.40% | 15,550 |
| Sep 24, 2026 | 55.00 | 55.00 | 52.90 | 53.45 | 53.45 | -0.65% | 44,950 |
| Sep 23, 2026 | 54.90 | 55.60 | 53.80 | 53.80 | 53.80 | -1.82% | 23,800 |
| Sep 22, 2026 | 56.00 | 56.00 | 54.00 | 54.80 | 54.80 | -0.36% | 48,550 |
| Sep 21, 2026 | 53.60 | 56.30 | 52.75 | 55.00 | 55.00 | 2.61% | 47,100 |
| Sep 18, 2026 | 54.00 | 54.60 | 52.50 | 53.60 | 53.60 | -0.74% | 15,406 |
| Sep 17, 2026 | 53.55 | 54.20 | 53.20 | 54.00 | 54.00 | 0.09% | 56,350 |
| Sep 16, 2026 | 52.30 | 54.20 | 51.50 | 53.95 | 53.95 | 3.15% | 49,417 |
| Sep 15, 2026 | 50.50 | 52.90 | 50.50 | 52.30 | 52.30 | 5.06% | 60,400 |
| Sep 14, 2026 | 47.54 | 50.95 | 47.10 | 49.78 | 49.78 | 4.80% | 44,850 |
| Sep 11, 2026 | 48.30 | 50.25 | 47.50 | 47.50 | 47.50 | -1.66% | 30,000 |
| Sep 10, 2026 | 50.95 | 50.95 | 48.30 | 48.30 | 48.30 | -4.45% | 20,600 |
| Sep 9, 2026 | 49.78 | 51.00 | 48.46 | 50.55 | 50.55 | 4.53% | 38,200 |
| Sep 8, 2026 | 49.48 | 49.60 | 47.28 | 48.36 | 48.36 | 0.33% | 31,750 |
| Sep 7, 2026 | 46.36 | 48.86 | 45.82 | 48.20 | 48.20 | 6.68% | 22,050 |
| Sep 4, 2026 | 45.92 | 46.28 | 45.08 | 45.18 | 45.18 | -1.61% | 13,250 |
| Sep 3, 2026 | 46.30 | 47.14 | 45.02 | 45.92 | 45.92 | -2.26% | 40,450 |
| Sep 2, 2026 | 47.44 | 47.44 | 46.04 | 46.98 | 46.98 | -1.05% | 17,900 |
| Sep 1, 2026 | 49.62 | 49.62 | 46.94 | 47.48 | 47.48 | -4.12% | 23,450 |
| Aug 31, 2026 | 48.02 | 49.58 | 45.92 | 49.52 | 49.52 | 2.65% | 50,700 |
| Aug 28, 2026 | 50.40 | 50.40 | 48.24 | 48.24 | 48.24 | -4.29% | 14,700 |
| Aug 27, 2026 | 50.50 | 51.85 | 50.40 | 50.40 | 50.40 | - | 37,050 |
| Aug 26, 2026 | 50.00 | 51.00 | 50.00 | 50.40 | 50.40 | 0.70% | 5,500 |
| Aug 25, 2026 | 49.60 | 50.60 | 49.52 | 50.05 | 50.05 | 0.95% | 7,950 |
| Aug 24, 2026 | 49.84 | 49.84 | 49.00 | 49.58 | 49.58 | -0.68% | 5,750 |
| Aug 21, 2026 | 48.50 | 49.92 | 48.50 | 49.92 | 49.92 | 0.81% | 21,700 |
| Aug 20, 2026 | 51.40 | 52.60 | 48.76 | 49.52 | 49.52 | 0.32% | 45,250 |
| Aug 19, 2026 | 51.35 | 51.85 | 48.02 | 49.36 | 49.36 | -5.71% | 43,000 |
| Aug 18, 2026 | 52.70 | 52.80 | 51.00 | 52.35 | 52.35 | -0.85% | 23,350 |
| Aug 17, 2026 | 55.45 | 56.10 | 51.50 | 52.80 | 52.80 | -2.40% | 64,850 |
| Aug 14, 2026 | 53.50 | 54.25 | 53.00 | 54.10 | 54.10 | 1.12% | 46,400 |
| Aug 13, 2026 | 52.50 | 53.50 | 52.05 | 53.50 | 53.50 | 4.39% | 39,700 |