Shanghai HeartCare Medical Technology Corporation Limited (HKG:6609)
Hong Kong · Delayed Price · Currency is HKD 51.20
+0.95 (1.89%)
Nov 13, 2026, 3:57 PM HKT
HKG:6609 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 50.05 | 52.40 | 48.66 | 51.20 | 51.20 | 1.89% | 113,650 |
| Nov 12, 2026 | 50.25 | 50.90 | 49.46 | 50.25 | 50.25 | 0.10% | 92,500 |
| Nov 11, 2026 | 48.64 | 50.85 | 48.64 | 50.20 | 50.20 | 4.32% | 40,950 |
| Nov 10, 2026 | 45.16 | 49.20 | 45.16 | 48.12 | 48.12 | 3.48% | 75,200 |
| Nov 9, 2026 | 49.00 | 49.62 | 46.50 | 46.50 | 46.50 | -5.10% | 48,800 |
| Nov 6, 2026 | 48.00 | 49.30 | 45.00 | 49.00 | 49.00 | 2.64% | 60,700 |
| Nov 5, 2026 | 51.15 | 51.15 | 47.40 | 47.74 | 47.74 | -2.49% | 30,400 |
| Nov 4, 2026 | 50.80 | 50.80 | 48.40 | 48.96 | 48.96 | 0.91% | 11,350 |
| Nov 3, 2026 | 52.65 | 52.65 | 48.50 | 48.52 | 48.52 | -7.84% | 22,300 |
| Nov 2, 2026 | 53.30 | 53.80 | 51.60 | 52.65 | 52.65 | -1.03% | 10,950 |
| Oct 30, 2026 | 54.85 | 54.85 | 52.20 | 53.20 | 53.20 | 0.47% | 7,550 |
| Oct 29, 2026 | 52.90 | 53.30 | 52.75 | 52.95 | 52.95 | 0.47% | 8,000 |
| Oct 28, 2026 | 53.85 | 53.85 | 52.10 | 52.70 | 52.70 | -0.28% | 12,100 |
| Oct 27, 2026 | 52.70 | 54.85 | 52.70 | 52.85 | 52.85 | 3.22% | 23,200 |
| Oct 26, 2026 | 54.00 | 54.00 | 51.20 | 51.20 | 51.20 | -2.10% | 13,400 |
| 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 |