Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

HUMAN HEALTH (1419.HK)

0.790
0.000
(0.00%)
As of April 23 at 1:11:04 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.7500.8000.7500.7900.790126,000
Apr 22, 20250.7500.7500.7500.7500.750-
Apr 17, 20250.7700.7700.7700.7700.770-
Apr 16, 20250.7300.7300.7300.7300.730100,000
Apr 15, 20250.7500.7500.7500.7500.7504,000
Apr 14, 20250.7400.7500.7400.7500.75066,000
Apr 11, 20250.7400.7400.7400.7400.74054,000
Apr 10, 20250.7400.7400.7400.7400.740-
Apr 9, 20250.7400.7400.7300.7300.7306,000
Apr 8, 20250.7400.7400.7300.7400.74064,000
Apr 7, 20250.7700.7700.7300.7500.750258,000
Apr 3, 20250.7800.7900.7800.7800.78050,000
Apr 2, 20250.7900.7900.7900.7900.79060,000
Apr 1, 20250.8000.8000.8000.8000.800-
Mar 31, 20250.7900.7900.7900.8000.80014,000
Mar 28, 20250.8200.8200.8200.8200.82050,000
Mar 27, 20250.8600.8600.8600.8600.860-
Mar 26, 20250.8500.8700.8500.8600.860142,000
Mar 25, 20250.8000.8600.8000.8100.810154,000
Mar 24, 20250.8100.8100.8000.8000.80010,000
Mar 21, 20250.8300.8300.8000.8000.80062,000
Mar 20, 20250.8500.8500.8100.8300.83020,000
Mar 19, 20250.7900.8900.7900.8900.890934,000
Mar 18, 20250.7900.7900.7800.7900.790164,000
Mar 17, 20250.7800.8000.7800.8000.800298,000
Mar 14, 20250.7700.7800.7600.7800.780262,000
Mar 13, 20250.7600.7700.7500.7700.770174,000
Mar 12, 20250.7700.7700.7700.7700.770-
Mar 11, 20250.7500.7700.7400.7700.770288,000
Mar 10, 20250.7600.7600.7500.7500.750102,000
Mar 7, 20250.7500.7500.7500.7500.750-
Mar 6, 20250.7400.7600.7400.7600.760102,000
Mar 5, 20250.7400.7500.7400.7400.74072,000
Mar 4, 20250.7500.7500.7500.7500.750-
Mar 3, 20250.7700.7700.7500.7600.76022,000
Feb 28, 20250.7800.7800.7600.7600.76062,000
Feb 27, 20250.7800.7800.7800.7800.78092,000
Feb 26, 20250.7800.7800.7800.7800.780-
Feb 25, 20250.7500.7500.7400.7400.740132,000
Feb 24, 20250.7400.7500.7400.7500.75062,000
Feb 21, 20250.7400.7400.7400.7400.740-
Feb 20, 20250.7400.7400.7400.7400.740-
Feb 19, 20250.7500.7500.7500.7500.750-
Feb 18, 20250.7500.7500.7500.7500.750-
Feb 17, 20250.7500.7600.7500.7500.75038,000
Feb 14, 20250.7500.7500.7500.7500.750222,000
Feb 13, 20250.7500.7500.7500.7500.750208,000
Feb 12, 20250.7400.7500.7400.7500.75012,000
Feb 11, 20250.7500.7500.7500.7500.750138,000
Feb 10, 20250.7700.7700.7400.7500.750614,000
Feb 7, 20250.7700.7700.7700.7700.770-
Feb 6, 20250.7700.7700.7700.7700.77010,000
Feb 5, 20250.7800.7800.7800.7800.780-
Feb 4, 20250.7900.7900.7800.7800.78012,000
Feb 3, 20250.8000.8000.8000.8000.800-
Jan 28, 20250.8000.8000.8000.8000.800-
Jan 27, 20250.8100.8100.8100.8100.810-
Jan 24, 20250.8100.8100.8100.8100.810-
Jan 23, 20250.8100.8100.8100.8100.810-
Jan 22, 20250.8000.8200.8000.8100.81010,000
Jan 21, 20250.8100.8100.8100.8100.810-
Jan 20, 20250.7800.9000.7800.8100.810148,000
Jan 17, 20250.7900.7900.7900.7900.79024,000
Jan 16, 20250.7800.8000.7600.7700.77010,000
Jan 15, 20250.7600.7600.7600.7600.760-
Jan 14, 20250.7500.7500.7500.7600.76048,000
Jan 13, 20250.7600.7900.7500.7500.75036,000
Jan 10, 20250.7500.7500.7500.7500.75056,000
Jan 9, 20250.7600.7600.7400.7400.7401,000,000
Jan 8, 20250.7500.7600.7500.7600.760146,000
Jan 7, 20250.7700.7700.7500.7500.750152,000
Jan 6, 20250.8000.8000.7500.7800.78066,000
Jan 3, 20250.7400.8000.7400.7900.79042,000
Jan 2, 20250.7700.7700.7700.7700.770-
Dec 31, 20240.7800.7800.7800.7800.780-
Dec 30, 20240.7600.7700.7500.7700.770396,000
Dec 27, 20240.7500.7600.7400.7600.760312,000
Dec 24, 20240.7600.7600.7600.7600.760-
Dec 23, 20240.7600.7600.7600.7600.760-
Dec 20, 20240.7800.7800.7600.7600.760166,000
Dec 19, 20240.7800.7800.7800.7800.78036,000
Dec 18, 20240.7800.7800.7700.7800.78072,000
Dec 17, 20240.7800.7900.7000.7900.79030,000
Dec 16, 20240.7900.7900.7900.7900.790114,000
Dec 13, 20240.8000.8000.8000.8000.80020,000
Dec 12, 20240.8000.8000.8000.8000.80082,000
Dec 11, 20240.8000.8000.8000.8000.800-
Dec 10, 20240.7900.7900.7900.7900.79044,000
Dec 9, 20240.8000.8000.7900.7900.79020,000
Dec 6, 20240.7900.7900.7900.7900.790-
Dec 5, 20240.8000.8000.8000.8000.800-
Dec 4, 2024 0.028 Dividend
Dec 4, 20240.8200.8200.7800.8000.800178,000
Dec 3, 20240.8100.8300.8100.8200.79234,000
Dec 2, 20240.7800.8000.7800.8000.773236,000
Nov 29, 20240.7800.7800.7800.7800.753-
Nov 28, 20240.7900.7900.7900.7900.76330,000
Nov 27, 20240.7900.7900.7900.7900.7632,000
Nov 26, 20240.7800.7800.7800.7800.753-
Nov 25, 20240.7800.7800.7800.7800.75324,000
Nov 22, 20240.7900.8000.7900.7900.76360,000
Nov 21, 20240.8600.8600.7800.7900.763164,000
Nov 20, 20240.8000.8000.8000.8000.773-
Nov 19, 20240.7900.8000.7900.8000.77328,000
Nov 18, 20240.7900.7900.7900.7900.763-
Nov 15, 20240.7900.7900.7900.7900.76314,000
Nov 14, 20240.7900.8000.7900.7900.763274,000
Nov 13, 20240.7900.8100.7900.8100.782222,000
Nov 12, 20240.8000.8000.7800.8000.773496,000
Nov 11, 20240.8300.8300.7800.8100.782210,000
Nov 8, 20240.8000.8100.8000.8100.782390,000
Nov 7, 20240.8200.8200.8000.8200.792106,000
Nov 6, 20240.8100.8300.8000.8300.80282,000
Nov 5, 20240.8100.8300.8100.8300.802662,000
Nov 4, 20240.8300.8300.8300.8300.802-
Nov 1, 20240.8300.8300.8300.8300.802-
Oct 31, 20240.8300.8300.8300.8300.802-
Oct 30, 20240.8100.8300.8100.8300.8026,000
Oct 29, 20240.8100.8200.8100.8200.7924,000
Oct 28, 20240.8300.8300.8300.8300.80260,000
Oct 25, 20240.8200.8300.8000.8300.80254,000
Oct 24, 20240.8300.8300.8300.8300.802-
Oct 23, 20240.8000.8400.8000.8400.81116,000
Oct 22, 20240.8200.8300.8200.8300.8024,000
Oct 21, 20240.8100.8200.8100.8200.79214,000
Oct 18, 20240.8300.8300.8200.8200.79232,000
Oct 17, 20240.8300.8300.8300.8300.8022,000
Oct 16, 20240.8100.8300.8100.8100.782124,000
Oct 15, 20240.8200.8200.8100.8100.78214,000
Oct 14, 20240.8100.8300.8000.8300.80244,000
Oct 10, 20240.8300.8500.8100.8500.821224,000
Oct 9, 20240.8000.8200.8000.8100.782142,000
Oct 8, 20240.8200.8200.8000.8200.792248,000
Oct 7, 20240.8200.8500.8200.8500.821772,000
Oct 4, 20240.8100.8400.8100.8400.811462,000
Oct 3, 20240.8500.8500.8200.8400.811314,000
Oct 2, 20240.8500.8500.8100.8300.802526,000
Sep 30, 20240.7600.8400.7600.8100.782260,000
Sep 27, 20240.8000.8500.7700.7800.7531,940,000
Sep 26, 20240.8500.8500.7600.8000.7731,768,000
Sep 25, 20240.8600.8700.8500.8500.821210,000
Sep 24, 20240.8700.8700.8600.8700.840188,000
Sep 23, 20240.8900.8900.8900.8900.860-
Sep 20, 20240.8600.8600.8600.8600.831-
Sep 19, 20240.8600.8600.8200.8500.821106,000
Sep 17, 20240.8600.8600.8600.8600.831-
Sep 16, 20240.8600.8600.8600.8600.83110,000
Sep 13, 20240.8800.8800.8500.8600.831288,000
Sep 12, 20240.9100.9100.8600.9100.879144,000
Sep 11, 20240.9200.9300.8800.9300.89850,000
Sep 10, 20240.9200.9200.9000.9200.88910,000
Sep 9, 20240.9900.9800.8700.9400.908438,000
Sep 5, 20241.0001.0001.0001.0000.966-
Sep 4, 20241.0001.0001.0001.0000.96636,000
Sep 3, 20241.0101.0101.0101.0100.976-
Sep 2, 20241.0101.0101.0101.0100.976-
Aug 30, 20241.0001.0001.0001.0000.966194,000
Aug 29, 20241.0201.0201.0001.0000.966106,000
Aug 28, 20241.0201.0301.0101.0300.99566,000
Aug 27, 20241.0401.0601.0201.0300.99590,000
Aug 26, 20241.0101.0401.0101.0401.004222,000
Aug 23, 20241.0401.0401.0401.0401.004-
Aug 22, 20241.0101.0401.0101.0401.00444,000
Aug 21, 20241.0401.0501.0401.0501.0144,000
Aug 20, 20241.0401.0501.0401.0501.01412,000
Aug 19, 20241.0301.0301.0301.0300.995-
Aug 16, 20241.0301.0301.0301.0300.995228,000
Aug 15, 20241.0201.0301.0101.0300.99542,000
Aug 14, 20241.0801.0801.0101.0501.01454,000
Aug 13, 20241.0501.0501.0501.0501.014-
Aug 12, 20241.0501.0501.0501.0501.014-
Aug 9, 20241.0701.0701.0001.0601.024202,000
Aug 8, 20241.0201.0601.0101.0601.02454,000
Aug 7, 20241.0101.0201.0101.0200.9854,000
Aug 6, 20241.0101.0101.0101.0100.97618,000
Aug 5, 20241.0801.0801.0201.0200.98528,000
Aug 2, 20241.0801.0801.0801.0801.043-
Aug 1, 20241.0501.0801.0401.0801.043152,000
Jul 31, 20241.0501.0801.0501.0801.04312,000
Jul 30, 20241.1001.1001.0201.0801.04348,000
Jul 29, 20241.1001.1001.1001.1001.062-
Jul 26, 20241.0501.1001.0501.1001.06266,000
Jul 25, 20241.0501.0501.0501.0501.014-
Jul 24, 20241.0501.0501.0501.0501.014-
Jul 23, 20241.0501.0501.0501.0501.014-
Jul 22, 20241.0801.0801.0601.0801.04338,000
Jul 19, 20241.1001.1001.0501.0501.01412,000
Jul 18, 20241.0901.0901.0901.0901.053-
Jul 17, 20241.0601.1101.0601.0901.05344,000
Jul 16, 20241.0601.0601.0601.0601.024-
Jul 15, 20241.0701.0701.0701.0701.033132,000
Jul 12, 20241.1301.1301.0801.0701.03320,000
Jul 11, 20241.0601.1501.0601.1401.101170,000
Jul 10, 20241.0701.0701.0701.0701.03326,000
Jul 9, 20241.1001.1001.1001.1001.062-
Jul 8, 20241.0801.1101.0801.1101.07288,000
Jul 5, 20241.0701.0701.0701.0701.033-
Jul 4, 20241.0701.1101.0701.0701.033182,000
Jul 3, 20241.1301.1301.0201.0701.033280,000
Jul 2, 20241.0301.1701.0201.0501.01456,000
Jun 28, 20241.0201.0201.0201.0200.985-
Jun 27, 20241.0201.0201.0201.0200.98524,000
Jun 26, 20241.0201.0201.0201.0200.985-
Jun 25, 20241.0301.0301.0201.0200.98514,000
Jun 24, 20241.0601.0601.0501.0501.01486,000
Jun 21, 20241.0801.0801.0801.0801.043-
Jun 20, 20241.0201.1801.0201.0901.053722,000
Jun 19, 20241.0101.0101.0101.0100.976-
Jun 18, 20241.0301.0301.0301.0300.995-
Jun 17, 20241.0301.0301.0301.0300.99596,000
Jun 14, 20241.0301.0301.0301.0300.9954,000
Jun 13, 20241.0201.0201.0101.0200.98518,000
Jun 12, 20241.0101.0101.0101.0100.9762,000
Jun 11, 20241.0001.0001.0001.0000.966-
Jun 7, 20241.0101.0101.0101.0100.97618,000
Jun 6, 20241.0301.0301.0301.0300.995-
Jun 5, 20241.0201.0201.0101.0200.98528,000
Jun 4, 20241.0101.0201.0101.0200.985388,000
Jun 3, 20241.0501.0501.0101.0100.976332,000
May 31, 20241.0501.0701.0501.0501.01466,000
May 30, 20241.0701.0701.0401.0601.02428,000
May 29, 20241.0601.0701.0301.0701.03314,000
May 28, 20241.0901.0901.0901.0901.053-
May 27, 20241.1001.1001.1001.0901.05324,000
May 24, 20241.0901.0901.0501.0501.01474,000
May 23, 20241.0801.0901.0801.0901.05364,000
May 22, 20241.1001.1001.0601.1001.06226,000
May 21, 20241.1201.1201.1101.1101.07282,000
May 20, 20241.1301.1301.1301.1301.09144,000
May 17, 20241.1101.1401.1101.1101.072262,000
May 16, 20241.0901.1401.0901.1401.101346,000
May 14, 20241.0701.0901.0501.0801.043294,000
May 13, 20241.0301.0701.0201.0701.033774,000
May 10, 20241.0301.0401.0201.0200.985170,000
May 9, 20241.0101.0101.0101.0100.97614,000
May 8, 20241.0101.0101.0101.0100.976-
May 7, 20241.0301.0101.0001.0100.976124,000
May 6, 20241.0301.0501.0301.0401.00494,000
May 3, 20240.9901.0300.9901.0300.99524,000
May 2, 20241.0001.0001.0001.0000.96656,000
Apr 30, 20241.0001.0001.0001.0000.966258,000
Apr 29, 20241.0201.0201.0201.0200.985-
Apr 26, 20241.0001.0401.0001.0000.966396,000
Apr 25, 20241.0001.0001.0001.0000.966-
Apr 24, 20241.0001.0001.0001.0000.966-

Related Tickers

0722.HK UMP
0.400
-1.23%
 
3886.HK Town Health International Medical Group Limited
0.249
-2.35%
 
1526.HK RICI HEALTH
0.960
-3.03%
 
1518.HK NC HEALTHCARE
1.100
0.00%
 
3309.HK C-MER Medical Holdings Limited
1.540
-0.65%
 
2138.HK EC Healthcare
0.640
+1.59%