Huakang Biomedical Holdings Company Limited (HKG:8622)
Hong Kong · Delayed Price · Currency is HKD 0.3950
-0.0050 (-1.25%)
Sep 19, 2025, 2:49 PM HKT
HKG:8622 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 632,000 |
| Sep 18, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 960,000 |
| Sep 17, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 1,296,000 |
| Sep 16, 2025 | 0.42 | 0.44 | 0.39 | 0.39 | 0.39 | - | 1,480,000 |
| Sep 15, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 3,352,000 |
| Sep 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 104,000 |
| Sep 11, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 152,000 |
| Sep 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,264,000 |
| Sep 9, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 1,312,000 |
| Sep 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 1,792,000 |
| Sep 5, 2025 | 0.40 | 0.40 | 0.36 | 0.40 | 0.40 | -1.25% | 1,072,000 |
| Sep 4, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 760,000 |
| Sep 3, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | - | 2,648,000 |
| Sep 2, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.23% | 520,000 |
| Sep 1, 2025 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | 3.85% | 1,008,000 |
| Aug 29, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 288,000 |
| Aug 28, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | - | 792,000 |
| Aug 27, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 544,000 |
| Aug 26, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 816,000 |
| Aug 25, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 1.33% | 336,000 |
| Aug 22, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -1.32% | 344,000 |
| Aug 21, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | - | 376,000 |
| Aug 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 24,000 |
| Aug 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 80,000 |
| Aug 18, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | -1.30% | 408,000 |
| Aug 15, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.67% | 224,000 |
| Aug 14, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -1.32% | 256,000 |
| Aug 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 232,000 |
| Aug 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 40,000 |
| Aug 11, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 32,000 |
| Aug 8, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -5.00% | 296,000 |
| Aug 7, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 432,000 |
| Aug 6, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 520,000 |
| Aug 5, 2025 | 0.37 | 0.40 | 0.37 | 0.38 | 0.38 | 2.70% | 1,024,000 |
| Aug 4, 2025 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | -3.90% | 152,000 |
| Aug 1, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 4.05% | 1,032,000 |
| Jul 31, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 1.37% | 256,000 |
| Jul 30, 2025 | 0.35 | 0.39 | 0.35 | 0.37 | 0.37 | 2.82% | 408,000 |
| Jul 29, 2025 | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | - | 568,000 |
| Jul 28, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | - | 88,000 |
| Jul 25, 2025 | 0.34 | 0.39 | 0.34 | 0.36 | 0.36 | 2.90% | 176,000 |
| Jul 24, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 64,000 |
| Jul 23, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | -1.41% | 16,000 |
| Jul 22, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 80,000 |
| Jul 21, 2025 | 0.36 | 0.36 | 0.33 | 0.36 | 0.36 | -1.39% | 280,000 |
| Jul 18, 2025 | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | 5.88% | 144,000 |
| Jul 17, 2025 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | 4.62% | 368,000 |
| Jul 16, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 4.84% | 280,000 |
| Jul 15, 2025 | 0.35 | 0.35 | 0.29 | 0.31 | 0.31 | -10.14% | 1,720,000 |
| Jul 14, 2025 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -6.76% | 776,000 |