HKSE - Delayed Quote HKD

NC HEALTHCARE (1518.HK)

0.900

+0.030

+(3.45%)

As of January 21 at 1:00:55 PM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	0.900	0.900	0.900	0.900	0.900	-
Jan 21, 2025	0.870	0.900	0.830	0.900	0.900	35,000
Jan 20, 2025	0.870	0.870	0.870	0.870	0.870	-
Jan 17, 2025	0.870	0.870	0.870	0.870	0.870	-
Jan 16, 2025	0.870	0.870	0.870	0.870	0.870	-
Jan 15, 2025	0.870	0.870	0.870	0.870	0.870	-
Jan 14, 2025	0.870	0.870	0.870	0.870	0.870	-
Jan 13, 2025	0.870	0.870	0.870	0.870	0.870	-
Jan 10, 2025	0.870	0.870	0.870	0.870	0.870	15,000
Jan 9, 2025	0.900	0.900	0.870	0.870	0.870	10,000
Jan 8, 2025	1.000	1.000	1.000	1.000	1.000	-
Jan 7, 2025	1.000	1.000	1.000	1.000	1.000	-
Jan 6, 2025	1.000	1.000	1.000	1.000	1.000	-
Jan 3, 2025	1.000	1.000	1.000	1.000	1.000	-
Jan 2, 2025	1.000	1.000	1.000	1.000	1.000	-
Dec 31, 2024	1.000	1.000	1.000	1.000	1.000	-
Dec 30, 2024	1.000	1.000	1.000	1.000	1.000	-
Dec 27, 2024	1.030	1.030	1.000	1.000	1.000	6,000
Dec 24, 2024	1.030	1.030	1.030	1.030	1.030	-
Dec 23, 2024	1.030	1.030	1.030	1.030	1.030	500
Dec 20, 2024	1.000	1.000	1.000	1.000	1.000	-
Dec 19, 2024	1.000	1.000	1.000	1.000	1.000	-
Dec 18, 2024	1.000	1.000	1.000	1.000	1.000	-
Dec 17, 2024	1.000	1.000	1.000	1.000	1.000	-
Dec 16, 2024	1.050	1.060	1.050	1.060	1.060	10,000
Dec 13, 2024	1.000	1.000	1.000	1.000	1.000	-
Dec 12, 2024	1.000	1.000	1.000	1.000	1.000	-
Dec 11, 2024	0.970	0.970	0.970	0.970	0.970	-
Dec 10, 2024	0.980	0.980	0.970	0.970	0.970	20,500
Dec 9, 2024	0.860	0.860	0.860	0.870	0.870	500
Dec 6, 2024	0.900	0.900	0.900	0.900	0.900	-
Dec 5, 2024	0.900	0.900	0.900	0.900	0.900	-
Dec 4, 2024	0.900	0.900	0.900	0.900	0.900	-
Dec 3, 2024	0.900	0.900	0.900	0.900	0.900	-
Dec 2, 2024	0.990	0.990	0.990	0.990	0.990	500
Nov 29, 2024	0.900	0.900	0.900	0.900	0.900	-
Nov 28, 2024	0.900	0.900	0.900	0.900	0.900	-
Nov 27, 2024	0.900	0.900	0.900	0.900	0.900	-
Nov 26, 2024	0.900	0.900	0.900	0.900	0.900	500
Nov 25, 2024	0.960	0.960	0.960	0.960	0.960	-
Nov 22, 2024	0.960	0.960	0.960	0.960	0.960	-
Nov 21, 2024	0.960	0.960	0.960	0.960	0.960	-
Nov 20, 2024	0.960	0.960	0.960	0.960	0.960	-
Nov 19, 2024	0.960	0.960	0.960	0.960	0.960	-
Nov 18, 2024	0.960	0.960	0.960	0.960	0.960	-
Nov 15, 2024	0.960	0.960	0.960	0.960	0.960	-
Nov 14, 2024	0.960	0.960	0.960	0.960	0.960	-
Nov 13, 2024	0.950	0.950	0.950	0.950	0.950	-
Nov 12, 2024	0.950	0.950	0.950	0.950	0.950	-
Nov 11, 2024	0.930	0.930	0.930	0.930	0.930	-
Nov 8, 2024	0.930	0.930	0.930	0.930	0.930	-
Nov 7, 2024	0.920	0.930	0.900	0.930	0.930	5,000
Nov 6, 2024	1.030	1.030	1.030	1.030	1.030	-
Nov 5, 2024	1.030	1.030	1.030	1.030	1.030	-
Nov 4, 2024	0.950	1.050	0.950	1.040	1.040	10,500
Nov 1, 2024	0.950	0.950	0.950	0.950	0.950	-
Oct 31, 2024	0.950	0.950	0.950	0.950	0.950	-
Oct 30, 2024	0.950	0.950	0.950	0.950	0.950	-
Oct 29, 2024	0.950	0.950	0.950	0.950	0.950	-
Oct 28, 2024	0.950	0.950	0.950	0.950	0.950	-
Oct 25, 2024	0.970	0.970	0.970	0.970	0.970	-
Oct 24, 2024	0.970	0.970	0.970	0.970	0.970	-
Oct 23, 2024	0.970	0.970	0.970	0.970	0.970	-
Oct 22, 2024	0.990	1.000	0.970	0.970	0.970	11,500
Oct 21, 2024	1.040	1.040	1.040	1.040	1.040	-
Oct 18, 2024	1.040	1.040	1.040	1.040	1.040	-
Oct 17, 2024	1.050	1.050	1.020	1.020	1.020	60,000
Oct 16, 2024	1.050	1.050	1.040	1.040	1.040	211,000
Oct 15, 2024	1.080	1.080	1.080	1.080	1.080	56,000
Oct 14, 2024	1.080	1.190	1.080	1.100	1.100	97,000
Oct 10, 2024	1.130	1.190	1.080	1.080	1.080	754,500
Oct 9, 2024	1.250	1.250	1.110	1.200	1.200	526,000
Oct 8, 2024	1.100	1.220	1.100	1.200	1.200	503,000
Oct 7, 2024	0.980	1.100	0.980	1.100	1.100	531,500
Oct 4, 2024	0.980	1.000	0.980	0.980	0.980	113,500
Oct 3, 2024	0.980	0.980	0.980	0.980	0.980	-
Oct 2, 2024	0.980	1.020	0.790	0.980	0.980	214,500
Sep 30, 2024	0.960	1.090	0.720	0.900	0.900	124,000
Sep 27, 2024	0.960	0.960	0.960	0.960	0.960	-
Sep 26, 2024	0.890	0.900	0.890	0.890	0.890	1,000
Sep 25, 2024	0.880	0.880	0.880	0.880	0.880	-
Sep 24, 2024	0.800	0.800	0.800	0.800	0.800	-
Sep 23, 2024	0.800	0.800	0.800	0.800	0.800	3,000
Sep 20, 2024	0.800	0.800	0.800	0.800	0.800	-
Sep 19, 2024	0.800	0.800	0.800	0.800	0.800	-
Sep 17, 2024	0.800	0.800	0.800	0.800	0.800	-
Sep 16, 2024	0.800	0.800	0.800	0.800	0.800	-
Sep 13, 2024	0.800	0.800	0.800	0.800	0.800	-
Sep 12, 2024	0.800	0.800	0.800	0.800	0.800	-
Sep 11, 2024	0.800	0.800	0.800	0.800	0.800	-
Sep 10, 2024	0.800	0.800	0.800	0.800	0.800	-
Sep 9, 2024	0.800	0.800	0.800	0.800	0.800	-
Sep 5, 2024	0.800	0.800	0.800	0.800	0.800	-
Sep 4, 2024	0.800	0.800	0.800	0.800	0.800	-
Sep 3, 2024	0.800	0.800	0.800	0.800	0.800	-
Sep 2, 2024	0.800	0.800	0.800	0.800	0.800	-
Aug 30, 2024	0.800	0.800	0.800	0.800	0.800	-
Aug 29, 2024	0.800	0.800	0.800	0.800	0.800	-
Aug 28, 2024	0.800	0.800	0.800	0.800	0.800	-
Aug 27, 2024	0.800	0.800	0.800	0.800	0.800	-
Aug 26, 2024	0.800	0.800	0.800	0.800	0.800	-
Aug 23, 2024	0.800	0.800	0.800	0.800	0.800	-
Aug 22, 2024	0.800	0.800	0.800	0.800	0.800	-
Aug 21, 2024	0.800	0.800	0.800	0.800	0.800	-
Aug 20, 2024	0.750	0.760	0.750	0.800	0.800	30,500
Aug 19, 2024	0.800	0.800	0.800	0.800	0.800	-
Aug 16, 2024	0.800	0.800	0.800	0.800	0.800	17,500
Aug 15, 2024	0.790	0.790	0.790	0.790	0.790	-
Aug 14, 2024	0.790	0.790	0.790	0.790	0.790	-
Aug 13, 2024	0.750	0.790	0.750	0.790	0.790	12,000
Aug 12, 2024	0.860	0.860	0.860	0.860	0.860	-
Aug 9, 2024	0.860	0.860	0.860	0.860	0.860	-
Aug 8, 2024	0.860	0.860	0.860	0.860	0.860	-
Aug 7, 2024	0.860	0.860	0.860	0.860	0.860	-
Aug 6, 2024	0.860	0.860	0.860	0.860	0.860	-
Aug 5, 2024	0.860	0.860	0.860	0.860	0.860	-
Aug 2, 2024	0.860	0.860	0.860	0.860	0.860	-
Aug 1, 2024	0.860	0.860	0.860	0.860	0.860	-
Jul 31, 2024	0.860	0.860	0.860	0.860	0.860	-
Jul 30, 2024	0.860	0.860	0.860	0.860	0.860	-
Jul 29, 2024	0.860	0.860	0.860	0.860	0.860	-
Jul 26, 2024	0.860	0.860	0.860	0.860	0.860	-
Jul 25, 2024	0.860	0.860	0.860	0.860	0.860	-
Jul 24, 2024	0.850	0.850	0.850	0.850	0.850	-
Jul 23, 2024	0.850	0.850	0.850	0.850	0.850	-
Jul 22, 2024	0.830	0.830	0.830	0.840	0.840	1,000
Jul 19, 2024	0.830	0.830	0.830	0.830	0.830	-
Jul 18, 2024	0.810	0.810	0.810	0.810	0.810	-
Jul 17, 2024	0.790	0.790	0.790	0.810	0.810	30,000
Jul 16, 2024	0.760	0.760	0.760	0.760	0.760	-
Jul 15, 2024	0.760	0.760	0.760	0.760	0.760	-
Jul 12, 2024	0.760	0.760	0.760	0.760	0.760	-
Jul 11, 2024	0.760	0.760	0.760	0.760	0.760	-
Jul 10, 2024	0.760	0.760	0.760	0.760	0.760	-
Jul 9, 2024	0.750	0.750	0.750	0.750	0.750	-
Jul 8, 2024	0.780	0.780	0.780	0.780	0.780	-
Jul 5, 2024	0.850	0.850	0.850	0.850	0.850	-
Jul 4, 2024	0.860	0.880	0.860	0.850	0.850	14,000
Jul 3, 2024	0.710	0.710	0.700	0.730	0.730	24,000
Jul 2, 2024	0.800	0.800	0.800	0.800	0.800	-
Jun 28, 2024	0.800	0.800	0.800	0.800	0.800	100,000
Jun 27, 2024	0.860	0.860	0.860	0.860	0.860	-
Jun 26, 2024	0.900	0.850	0.700	0.860	0.860	7,000
Jun 25, 2024	0.850	0.850	0.850	0.850	0.850	-
Jun 24, 2024	0.850	0.850	0.850	0.850	0.850	-
Jun 21, 2024	0.860	0.860	0.850	0.850	0.850	8,500
Jun 20, 2024	0.920	0.920	0.920	0.920	0.920	-
Jun 19, 2024	0.920	0.920	0.920	0.920	0.920	-
Jun 18, 2024	0.920	0.920	0.920	0.920	0.920	-
Jun 17, 2024	0.920	0.920	0.920	0.920	0.920	-
Jun 14, 2024	0.920	0.920	0.920	0.920	0.920	5,000
Jun 13, 2024	0.920	0.920	0.920	0.920	0.920	-
Jun 12, 2024	0.960	0.960	0.960	0.960	0.960	-
Jun 11, 2024	0.960	0.960	0.960	0.960	0.960	-
Jun 7, 2024	0.960	0.960	0.960	0.960	0.960	50,500
Jun 6, 2024	0.950	0.950	0.950	0.950	0.950	100,000
Jun 5, 2024	0.960	1.000	0.960	1.000	1.000	31,500
Jun 4, 2024	1.040	1.040	1.040	1.040	1.040	-
Jun 3, 2024	1.050	1.050	1.050	1.050	1.050	-
May 31, 2024	1.140	1.140	1.140	1.140	1.140	-
May 30, 2024	1.150	1.150	1.150	1.140	1.140	3,500
May 29, 2024	0.038 Dividend
May 29, 2024	1.120	1.120	1.120	1.120	1.120	-
May 28, 2024	0.950	1.250	0.950	1.160	1.122	119,000
May 27, 2024	0.950	0.950	0.950	0.950	0.919	-
May 24, 2024	0.940	0.950	0.900	0.950	0.919	167,500
May 23, 2024	0.910	0.920	0.910	0.920	0.890	35,000
May 22, 2024	0.910	0.930	0.910	0.920	0.890	70,000
May 21, 2024	0.790	0.800	0.780	0.780	0.755	1,500
May 20, 2024	0.850	0.850	0.780	0.790	0.764	60,000
May 17, 2024	0.840	0.850	0.830	0.850	0.822	30,000
May 16, 2024	0.850	0.850	0.840	0.840	0.813	10,500
May 14, 2024	0.890	0.890	0.830	0.840	0.813	28,500
May 13, 2024	0.870	0.870	0.870	0.870	0.842	-
May 10, 2024	0.870	0.870	0.870	0.870	0.842	-
May 9, 2024	0.780	0.780	0.780	0.780	0.755	7,000
May 8, 2024	0.780	0.780	0.780	0.780	0.755	1,000
May 7, 2024	0.790	0.790	0.780	0.780	0.755	5,500
May 6, 2024	0.790	0.790	0.790	0.790	0.764	-
May 3, 2024	0.790	0.790	0.790	0.790	0.764	-
May 2, 2024	0.790	0.790	0.790	0.790	0.764	-
Apr 30, 2024	0.750	0.790	0.650	0.790	0.764	253,500
Apr 29, 2024	0.820	0.820	0.820	0.820	0.793	-
Apr 26, 2024	0.820	0.820	0.820	0.820	0.793	-
Apr 25, 2024	0.820	0.820	0.820	0.820	0.793	-
Apr 24, 2024	0.750	0.850	0.750	0.820	0.793	36,500
Apr 23, 2024	0.780	0.780	0.780	0.780	0.755	-
Apr 22, 2024	0.800	0.800	0.800	0.800	0.774	-
Apr 19, 2024	0.840	0.840	0.710	0.800	0.774	50,000
Apr 18, 2024	0.800	0.800	0.800	0.800	0.774	-
Apr 17, 2024	0.800	0.800	0.790	0.800	0.774	234,000
Apr 16, 2024	0.830	0.830	0.830	0.830	0.803	-
Apr 15, 2024	0.850	0.850	0.850	0.850	0.822	-
Apr 12, 2024	0.850	0.850	0.850	0.850	0.822	20,000
Apr 11, 2024	0.850	0.850	0.850	0.850	0.822	-
Apr 10, 2024	0.870	0.870	0.870	0.870	0.842	-
Apr 9, 2024	0.880	0.880	0.880	0.870	0.842	2,500
Apr 8, 2024	0.900	0.900	0.900	0.900	0.871	-
Apr 5, 2024	0.900	0.900	0.900	0.900	0.871	1,000
Apr 3, 2024	0.880	0.880	0.880	0.880	0.851	-
Apr 2, 2024	0.880	0.880	0.880	0.880	0.851	-
Mar 28, 2024	0.880	0.930	0.880	0.880	0.851	32,000
Mar 27, 2024	0.810	0.810	0.810	0.810	0.784	-
Mar 26, 2024	0.810	0.810	0.810	0.810	0.784	-
Mar 25, 2024	0.820	0.820	0.810	0.810	0.784	5,000
Mar 22, 2024	0.800	0.810	0.800	0.810	0.784	35,500
Mar 21, 2024	0.830	0.830	0.800	0.800	0.774	12,500
Mar 20, 2024	0.800	0.800	0.800	0.800	0.774	1,500
Mar 19, 2024	0.880	0.880	0.880	0.880	0.851	5,000
Mar 18, 2024	0.870	0.870	0.870	0.870	0.842	-
Mar 15, 2024	0.870	0.870	0.870	0.870	0.842	-
Mar 14, 2024	0.900	0.900	0.870	0.870	0.842	21,500
Mar 13, 2024	0.850	0.850	0.850	0.850	0.822	-
Mar 12, 2024	0.850	0.900	0.850	0.900	0.871	51,500
Mar 11, 2024	0.890	0.960	0.890	0.900	0.871	463,000
Mar 8, 2024	0.850	0.850	0.850	0.850	0.822	-
Mar 7, 2024	0.850	0.850	0.850	0.850	0.822	-
Mar 6, 2024	0.850	0.850	0.850	0.850	0.822	-
Mar 5, 2024	0.850	0.850	0.850	0.850	0.822	-
Mar 4, 2024	0.850	0.850	0.850	0.850	0.822	-
Mar 1, 2024	0.850	0.850	0.850	0.850	0.822	-
Feb 29, 2024	0.850	0.850	0.850	0.850	0.822	-
Feb 28, 2024	0.850	0.850	0.850	0.850	0.822	-
Feb 27, 2024	0.850	0.850	0.850	0.850	0.822	-
Feb 26, 2024	0.850	0.850	0.850	0.850	0.822	-
Feb 23, 2024	0.850	0.850	0.850	0.850	0.822	-
Feb 22, 2024	0.850	0.850	0.850	0.850	0.822	-
Feb 21, 2024	0.850	0.850	0.850	0.850	0.822	-
Feb 20, 2024	0.850	0.850	0.850	0.850	0.822	-
Feb 19, 2024	0.850	0.850	0.850	0.850	0.822	-
Feb 16, 2024	0.850	0.850	0.850	0.850	0.822	500
Feb 15, 2024	0.750	0.750	0.750	0.750	0.726	-
Feb 14, 2024	0.750	0.750	0.750	0.750	0.726	-
Feb 9, 2024	0.750	0.750	0.750	0.750	0.726	-
Feb 8, 2024	0.750	0.750	0.750	0.750	0.726	-
Feb 7, 2024	0.750	0.750	0.750	0.750	0.726	-
Feb 6, 2024	0.750	0.750	0.750	0.750	0.726	-
Feb 5, 2024	0.750	0.750	0.750	0.750	0.726	-
Feb 2, 2024	0.750	0.750	0.750	0.750	0.726	-
Feb 1, 2024	0.750	0.750	0.750	0.750	0.726	-
Jan 31, 2024	0.750	0.750	0.750	0.750	0.726	-
Jan 30, 2024	0.750	0.750	0.750	0.750	0.726	-
Jan 29, 2024	0.750	0.750	0.750	0.750	0.726	-
Jan 26, 2024	0.750	0.750	0.750	0.750	0.726	-
Jan 25, 2024	0.750	0.750	0.750	0.750	0.726	-
Jan 24, 2024	0.750	0.750	0.750	0.750	0.726	-
Jan 23, 2024	0.750	0.750	0.750	0.750	0.726	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NC HEALTHCARE (1518.HK)