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

HKSE - Delayed Quote HKD

NC HEALTHCARE (1518.HK)

1.100
0.000
(0.00%)
As of 2:30:56 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251.1001.1001.1001.1001.10068,000
Apr 23, 20251.1101.1101.1001.1001.100146,500
Apr 22, 20251.1001.1001.1001.1001.100-
Apr 17, 20251.1001.1001.1001.1001.10010,500
Apr 16, 20251.1201.1201.1001.1001.10060,500
Apr 15, 20251.1301.1301.1301.1301.130-
Apr 14, 20251.1301.1301.1301.1301.130-
Apr 11, 20251.1301.1301.1201.1201.12059,000
Apr 10, 20251.1801.1801.1101.1201.120150,000
Apr 9, 20251.1701.1701.1501.1501.15050,000
Apr 8, 20251.1801.1801.1601.1701.17040,500
Apr 7, 20251.2901.4701.1501.1501.150115,500
Apr 3, 20251.2001.2001.2001.2001.20016,500
Apr 2, 20251.2501.2501.2001.2301.230142,000
Apr 1, 20251.2601.2601.2501.2501.25023,000
Mar 31, 20251.2001.4001.0601.2501.250429,000
Mar 28, 20251.2001.2001.1901.2001.200362,000
Mar 27, 20251.1801.2001.0001.2001.200543,500
Mar 26, 20251.1901.2001.0601.2001.200151,500
Mar 25, 20251.2001.2001.2001.2001.200108,000
Mar 24, 20251.2001.2001.2001.2001.20035,000
Mar 21, 20251.1601.3001.1601.2001.20079,000
Mar 20, 20251.2001.2001.2001.2001.200-
Mar 19, 20251.3001.3001.2001.2001.20022,500
Mar 18, 20251.3001.3001.2001.2001.200224,500
Mar 17, 20251.1901.2501.1901.2001.200505,000
Mar 14, 20251.1801.1801.1801.1801.180-
Mar 13, 20251.3001.3001.1801.1801.1806,500
Mar 12, 20251.2001.2001.2001.2001.200-
Mar 11, 20251.1101.2101.0001.2001.200551,500
Mar 10, 20251.2101.2101.2101.2101.210-
Mar 7, 20251.1801.2101.1701.2101.21097,000
Mar 6, 20251.2801.2801.2801.2801.280-
Mar 5, 20251.1401.2901.1401.2801.28029,000
Mar 4, 20251.1501.1501.1001.1401.1401,500
Mar 3, 20251.1501.1501.1501.1501.15010,000
Feb 28, 20251.1801.1801.1501.1501.15092,000
Feb 27, 20251.1601.1601.1601.1601.1609,000
Feb 26, 20251.1601.1701.1501.1601.160315,000
Feb 25, 20251.2501.2501.1001.1901.1901,004,000
Feb 24, 20251.2101.2601.2101.2601.26014,500
Feb 21, 20251.2801.2801.2201.2501.25056,500
Feb 20, 20251.1501.3501.1501.3501.350590,500
Feb 19, 20251.2201.3501.1701.2001.200482,000
Feb 18, 20251.0001.2901.0101.2501.2503,333,500
Feb 17, 20251.0401.1000.9500.9500.950110,000
Feb 14, 20250.9500.9500.9500.9500.9501,000
Feb 13, 20250.9500.9500.9500.9500.950-
Feb 12, 20250.9500.9500.9500.9500.9508,500
Feb 11, 20250.9800.9800.9300.9300.93030,500
Feb 10, 20251.0001.0000.9801.0001.00012,500
Feb 7, 20251.0001.0001.0001.0001.0004,000
Feb 6, 20251.0001.0001.0001.0001.000-
Feb 5, 20251.0001.0001.0001.0001.0004,500
Feb 4, 20251.0001.0001.0001.0001.000-
Feb 3, 20251.0001.0001.0001.0001.000-
Jan 28, 20251.0001.0001.0001.0001.000-
Jan 27, 20250.9500.9600.9500.9600.96021,000
Jan 24, 20250.9200.9200.9200.9200.920-
Jan 23, 20250.9200.9200.9200.9200.920500
Jan 22, 20250.9000.9000.9000.9000.900-
Jan 21, 20250.8700.9000.8300.9000.90035,000
Jan 20, 20250.8700.8700.8700.8700.870-
Jan 17, 20250.8700.8700.8700.8700.870-
Jan 16, 20250.8700.8700.8700.8700.870-
Jan 15, 20250.8700.8700.8700.8700.870-
Jan 14, 20250.8700.8700.8700.8700.870-
Jan 13, 20250.8700.8700.8700.8700.870-
Jan 10, 20250.8700.8700.8700.8700.87015,000
Jan 9, 20250.9000.9000.8700.8700.87010,000
Jan 8, 20251.0001.0001.0001.0001.000-
Jan 7, 20251.0001.0001.0001.0001.000-
Jan 6, 20251.0001.0001.0001.0001.000-
Jan 3, 20251.0001.0001.0001.0001.000-
Jan 2, 20251.0001.0001.0001.0001.000-
Dec 31, 20241.0001.0001.0001.0001.000-
Dec 30, 20241.0001.0001.0001.0001.000-
Dec 27, 20241.0301.0301.0001.0001.0006,000
Dec 24, 20241.0301.0301.0301.0301.030-
Dec 23, 20241.0301.0301.0301.0301.030500
Dec 20, 20241.0001.0001.0001.0001.000-
Dec 19, 20241.0001.0001.0001.0001.000-
Dec 18, 20241.0001.0001.0001.0001.000-
Dec 17, 20241.0001.0001.0001.0001.000-
Dec 16, 20241.0501.0601.0501.0601.06010,000
Dec 13, 20241.0001.0001.0001.0001.000-
Dec 12, 20241.0001.0001.0001.0001.000-
Dec 11, 20240.9700.9700.9700.9700.970-
Dec 10, 20240.9800.9800.9700.9700.97020,500
Dec 9, 20240.8600.8600.8600.8700.870500
Dec 6, 20240.9000.9000.9000.9000.900-
Dec 5, 20240.9000.9000.9000.9000.900-
Dec 4, 20240.9000.9000.9000.9000.900-
Dec 3, 20240.9000.9000.9000.9000.900-
Dec 2, 20240.9900.9900.9900.9900.990500
Nov 29, 20240.9000.9000.9000.9000.900-
Nov 28, 20240.9000.9000.9000.9000.900-
Nov 27, 20240.9000.9000.9000.9000.900-
Nov 26, 20240.9000.9000.9000.9000.900500
Nov 25, 20240.9600.9600.9600.9600.960-
Nov 22, 20240.9600.9600.9600.9600.960-
Nov 21, 20240.9600.9600.9600.9600.960-
Nov 20, 20240.9600.9600.9600.9600.960-
Nov 19, 20240.9600.9600.9600.9600.960-
Nov 18, 20240.9600.9600.9600.9600.960-
Nov 15, 20240.9600.9600.9600.9600.960-
Nov 14, 20240.9600.9600.9600.9600.960-
Nov 13, 20240.9500.9500.9500.9500.950-
Nov 12, 20240.9500.9500.9500.9500.950-
Nov 11, 20240.9300.9300.9300.9300.930-
Nov 8, 20240.9300.9300.9300.9300.930-
Nov 7, 20240.9200.9300.9000.9300.9305,000
Nov 6, 20241.0301.0301.0301.0301.030-
Nov 5, 20241.0301.0301.0301.0301.030-
Nov 4, 20240.9501.0500.9501.0401.04010,500
Nov 1, 20240.9500.9500.9500.9500.950-
Oct 31, 20240.9500.9500.9500.9500.950-
Oct 30, 20240.9500.9500.9500.9500.950-
Oct 29, 20240.9500.9500.9500.9500.950-
Oct 28, 20240.9500.9500.9500.9500.950-
Oct 25, 20240.9700.9700.9700.9700.970-
Oct 24, 20240.9700.9700.9700.9700.970-
Oct 23, 20240.9700.9700.9700.9700.970-
Oct 22, 20240.9901.0000.9700.9700.97011,500
Oct 21, 20241.0401.0401.0401.0401.040-
Oct 18, 20241.0401.0401.0401.0401.040-
Oct 17, 20241.0501.0501.0201.0201.02060,000
Oct 16, 20241.0501.0501.0401.0401.040211,000
Oct 15, 20241.0801.0801.0801.0801.08056,000
Oct 14, 20241.0801.1901.0801.1001.10097,000
Oct 10, 20241.1301.1901.0801.0801.080754,500
Oct 9, 20241.2501.2501.1101.2001.200526,000
Oct 8, 20241.1001.2201.1001.2001.200503,000
Oct 7, 20240.9801.1000.9801.1001.100531,500
Oct 4, 20240.9801.0000.9800.9800.980113,500
Oct 3, 20240.9800.9800.9800.9800.980-
Oct 2, 20240.9801.0200.7900.9800.980214,500
Sep 30, 20240.9601.0900.7200.9000.900124,000
Sep 27, 20240.9600.9600.9600.9600.960-
Sep 26, 20240.8900.9000.8900.8900.8901,000
Sep 25, 20240.8800.8800.8800.8800.880-
Sep 24, 20240.8000.8000.8000.8000.800-
Sep 23, 20240.8000.8000.8000.8000.8003,000
Sep 20, 20240.8000.8000.8000.8000.800-
Sep 19, 20240.8000.8000.8000.8000.800-
Sep 17, 20240.8000.8000.8000.8000.800-
Sep 16, 20240.8000.8000.8000.8000.800-
Sep 13, 20240.8000.8000.8000.8000.800-
Sep 12, 20240.8000.8000.8000.8000.800-
Sep 11, 20240.8000.8000.8000.8000.800-
Sep 10, 20240.8000.8000.8000.8000.800-
Sep 9, 20240.8000.8000.8000.8000.800-
Sep 5, 20240.8000.8000.8000.8000.800-
Sep 4, 20240.8000.8000.8000.8000.800-
Sep 3, 20240.8000.8000.8000.8000.800-
Sep 2, 20240.8000.8000.8000.8000.800-
Aug 30, 20240.8000.8000.8000.8000.800-
Aug 29, 20240.8000.8000.8000.8000.800-
Aug 28, 20240.8000.8000.8000.8000.800-
Aug 27, 20240.8000.8000.8000.8000.800-
Aug 26, 20240.8000.8000.8000.8000.800-
Aug 23, 20240.8000.8000.8000.8000.800-
Aug 22, 20240.8000.8000.8000.8000.800-
Aug 21, 20240.8000.8000.8000.8000.800-
Aug 20, 20240.7500.7600.7500.8000.80030,500
Aug 19, 20240.8000.8000.8000.8000.800-
Aug 16, 20240.8000.8000.8000.8000.80017,500
Aug 15, 20240.7900.7900.7900.7900.790-
Aug 14, 20240.7900.7900.7900.7900.790-
Aug 13, 20240.7500.7900.7500.7900.79012,000
Aug 12, 20240.8600.8600.8600.8600.860-
Aug 9, 20240.8600.8600.8600.8600.860-
Aug 8, 20240.8600.8600.8600.8600.860-
Aug 7, 20240.8600.8600.8600.8600.860-
Aug 6, 20240.8600.8600.8600.8600.860-
Aug 5, 20240.8600.8600.8600.8600.860-
Aug 2, 20240.8600.8600.8600.8600.860-
Aug 1, 20240.8600.8600.8600.8600.860-
Jul 31, 20240.8600.8600.8600.8600.860-
Jul 30, 20240.8600.8600.8600.8600.860-
Jul 29, 20240.8600.8600.8600.8600.860-
Jul 26, 20240.8600.8600.8600.8600.860-
Jul 25, 20240.8600.8600.8600.8600.860-
Jul 24, 20240.8500.8500.8500.8500.850-
Jul 23, 20240.8500.8500.8500.8500.850-
Jul 22, 20240.8300.8300.8300.8400.8401,000
Jul 19, 20240.8300.8300.8300.8300.830-
Jul 18, 20240.8100.8100.8100.8100.810-
Jul 17, 20240.7900.7900.7900.8100.81030,000
Jul 16, 20240.7600.7600.7600.7600.760-
Jul 15, 20240.7600.7600.7600.7600.760-
Jul 12, 20240.7600.7600.7600.7600.760-
Jul 11, 20240.7600.7600.7600.7600.760-
Jul 10, 20240.7600.7600.7600.7600.760-
Jul 9, 20240.7500.7500.7500.7500.750-
Jul 8, 20240.7800.7800.7800.7800.780-
Jul 5, 20240.8500.8500.8500.8500.850-
Jul 4, 20240.8600.8800.8600.8500.85014,000
Jul 3, 20240.7100.7100.7000.7300.73024,000
Jul 2, 20240.8000.8000.8000.8000.800-
Jun 28, 20240.8000.8000.8000.8000.800100,000
Jun 27, 20240.8600.8600.8600.8600.860-
Jun 26, 20240.9000.8500.7000.8600.8607,000
Jun 25, 20240.8500.8500.8500.8500.850-
Jun 24, 20240.8500.8500.8500.8500.850-
Jun 21, 20240.8600.8600.8500.8500.8508,500
Jun 20, 20240.9200.9200.9200.9200.920-
Jun 19, 20240.9200.9200.9200.9200.920-
Jun 18, 20240.9200.9200.9200.9200.920-
Jun 17, 20240.9200.9200.9200.9200.920-
Jun 14, 20240.9200.9200.9200.9200.9205,000
Jun 13, 20240.9200.9200.9200.9200.920-
Jun 12, 20240.9600.9600.9600.9600.960-
Jun 11, 20240.9600.9600.9600.9600.960-
Jun 7, 20240.9600.9600.9600.9600.96050,500
Jun 6, 20240.9500.9500.9500.9500.950100,000
Jun 5, 20240.9601.0000.9601.0001.00031,500
Jun 4, 20241.0401.0401.0401.0401.040-
Jun 3, 20241.0501.0501.0501.0501.050-
May 31, 20241.1401.1401.1401.1401.140-
May 30, 20241.1501.1501.1501.1401.1403,500
May 29, 2024 0.0378 Dividend
May 29, 20241.1201.1201.1201.1201.120-
May 28, 20240.9501.2500.9501.1601.122119,000
May 27, 20240.9500.9500.9500.9500.919-
May 24, 20240.9400.9500.9000.9500.919167,500
May 23, 20240.9100.9200.9100.9200.89035,000
May 22, 20240.9100.9300.9100.9200.89070,000
May 21, 20240.7900.8000.7800.7800.7551,500
May 20, 20240.8500.8500.7800.7900.76460,000
May 17, 20240.8400.8500.8300.8500.82230,000
May 16, 20240.8500.8500.8400.8400.81310,500
May 14, 20240.8900.8900.8300.8400.81328,500
May 13, 20240.8700.8700.8700.8700.842-
May 10, 20240.8700.8700.8700.8700.842-
May 9, 20240.7800.7800.7800.7800.7557,000
May 8, 20240.7800.7800.7800.7800.7551,000
May 7, 20240.7900.7900.7800.7800.7555,500
May 6, 20240.7900.7900.7900.7900.764-
May 3, 20240.7900.7900.7900.7900.764-
May 2, 20240.7900.7900.7900.7900.764-
Apr 30, 20240.7500.7900.6500.7900.764253,500
Apr 29, 20240.8200.8200.8200.8200.793-
Apr 26, 20240.8200.8200.8200.8200.793-
Apr 25, 20240.8200.8200.8200.8200.793-
Apr 24, 20240.7500.8500.7500.8200.79336,500

Related Tickers

3886.HK Town Health International Medical Group Limited
0.249
-2.35%
 
1526.HK RICI HEALTH
0.960
-3.03%
 
0722.HK UMP
0.400
-1.23%
 
1419.HK HUMAN HEALTH
0.790
0.00%
 
3309.HK C-MER Medical Holdings Limited
1.540
-0.65%
 
2138.HK EC Healthcare
0.640
+1.59%