HKSE - Delayed Quote HKD

PERFECT MEDICAL (1830.HK)

2.150
0.000
(0.00%)
As of 9:45:56 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252.1502.1502.1502.1502.1509,000
Apr 24, 20252.1502.1702.1302.1502.150606,292
Apr 23, 20252.1702.1702.1402.1502.150284,682
Apr 22, 20252.1202.1702.1202.1702.170292,018
Apr 17, 20252.1002.1702.1002.1602.160195,800
Apr 16, 20252.1302.1702.1102.1702.170237,000
Apr 15, 20252.1602.1602.1102.1602.160450,731
Apr 14, 20252.0702.1602.0702.1602.160886,801
Apr 11, 20252.0802.0802.0502.0702.070353,158
Apr 10, 20252.0502.1002.0502.0802.080419,000
Apr 9, 20252.0402.0601.9702.0402.0401,304,395
Apr 8, 20252.0102.0902.0102.0402.0402,310,152
Apr 7, 20252.2002.2001.9301.9901.9906,411,029
Apr 3, 20252.2802.2902.2302.2902.290622,000
Apr 2, 20252.3102.3302.2902.3102.310246,000
Apr 1, 20252.2702.3202.2702.3102.310468,072
Mar 31, 20252.3002.3002.2502.2702.270681,579
Mar 28, 20252.3202.3502.3002.3202.320238,000
Mar 27, 20252.2602.3302.2502.3202.320567,000
Mar 26, 20252.2502.3002.2502.2702.270778,358
Mar 25, 20252.2802.2802.2502.2502.250579,000
Mar 24, 20252.2702.2802.2402.2802.280322,000
Mar 21, 20252.3302.3302.2302.3002.3001,402,760
Mar 20, 20252.3302.3502.3102.3402.340648,732
Mar 19, 20252.4002.4002.3502.3502.350692,000
Mar 18, 20252.3802.4102.3702.3902.390921,150
Mar 17, 20252.3002.4002.3002.3802.3801,063,037
Mar 14, 20252.2502.3402.2502.3002.3001,251,689
Mar 13, 20252.3002.3202.2502.2702.270464,000
Mar 12, 20252.2402.3102.2002.2802.280867,477
Mar 11, 20252.2802.2802.2202.2602.260231,000
Mar 10, 20252.2502.3102.2302.2802.2801,441,914
Mar 7, 20252.1802.2702.1702.2502.2502,012,155
Mar 6, 20252.1502.1702.1202.1702.170898,075
Mar 5, 20252.1102.1402.1102.1302.130398,684
Mar 4, 20252.1502.1502.1002.1202.120514,174
Mar 3, 20252.1502.1802.1102.1502.1502,101,903
Feb 28, 20252.1402.1502.1102.1502.1501,062,718
Feb 27, 20252.1502.1602.1302.1502.150382,381
Feb 26, 20252.1602.1602.1302.1502.150398,218
Feb 25, 20252.1602.1802.1402.1602.160236,898
Feb 24, 20252.1602.1802.1402.1702.170409,332
Feb 21, 20252.1602.1902.1202.1602.1601,080,689
Feb 20, 20252.1502.1602.1202.1602.160545,000
Feb 19, 20252.1802.2002.1302.1502.150546,000
Feb 18, 20252.1902.2002.1602.2002.200671,230
Feb 17, 20252.1802.2002.1602.1902.190954,930
Feb 14, 20252.2302.2402.1602.1802.180565,891
Feb 13, 20252.2202.2602.1502.1702.170984,021
Feb 12, 20252.2202.2402.1502.2102.210616,000
Feb 11, 20252.0802.2202.0702.2202.2201,398,773
Feb 10, 20252.0202.0902.0102.0802.080535,000
Feb 7, 20252.0102.0201.9902.0202.020515,411
Feb 6, 20252.0202.0402.0002.0402.040399,722
Feb 5, 20252.0502.0501.9802.0302.030961,236
Feb 4, 20252.0902.1102.0102.0502.0501,259,024
Feb 3, 20252.1202.1202.0502.0802.080578,176
Jan 28, 20252.0902.0902.0902.0902.090-
Jan 27, 20252.1002.1202.0802.1202.120195,401
Jan 24, 20252.1102.1102.0802.1102.110345,326
Jan 23, 20252.1102.1202.0902.1102.110465,000
Jan 22, 20252.1302.1302.1102.1202.120461,625
Jan 21, 20252.1502.1502.1202.1302.130215,338
Jan 20, 20252.1302.1602.1102.1502.150393,000
Jan 17, 20252.1202.1502.1102.1402.140174,500
Jan 16, 20252.1702.1702.1202.1202.120334,429
Jan 15, 20252.1302.1702.1202.1502.150461,630
Jan 14, 20252.1202.1502.1002.1402.140992,330
Jan 13, 20252.1602.1602.1202.1202.120451,000
Jan 10, 20252.1502.1702.1402.1602.160150,900
Jan 9, 20252.1702.1702.1402.1502.150237,526
Jan 8, 20252.1302.1702.1302.1702.170312,376
Jan 7, 20252.2102.2102.1302.1302.130916,774
Jan 6, 20252.2202.2202.1802.2102.210356,852
Jan 3, 20252.2002.2202.1702.2202.220500,863
Jan 2, 20252.2202.2302.1802.1902.1901,355,502
Dec 31, 20242.2102.2102.2102.2102.210-
Dec 30, 20242.1802.2402.1802.2002.200298,000
Dec 27, 20242.2202.2202.1802.2002.2001,022,000
Dec 24, 20242.2202.2202.2202.2202.220-
Dec 23, 20242.2202.2402.1902.2202.220603,137
Dec 20, 20242.2402.2402.1902.2202.220636,424
Dec 19, 20242.2302.2402.2002.2202.220786,000
Dec 18, 20242.2302.2602.2102.2402.240694,861
Dec 17, 20242.2902.2902.2002.2302.2301,163,853
Dec 16, 20242.3002.3002.2502.2902.290813,578
Dec 13, 20242.3202.3502.2802.3002.3001,177,000
Dec 12, 2024 0.112 Dividend
Dec 12, 20242.3802.3802.2802.3502.3501,999,603
Dec 11, 20242.4002.4202.3902.4102.298758,000
Dec 10, 20242.4102.4402.3802.3802.2691,423,000
Dec 9, 20242.3602.4302.3502.4002.2881,854,675
Dec 6, 20242.3502.3802.3502.3602.250470,776
Dec 5, 20242.3802.4002.3302.3402.231621,732
Dec 4, 20242.3602.4002.3502.3802.269859,000
Dec 3, 20242.3602.3702.3102.3302.222998,653
Dec 2, 20242.5102.5102.3302.3402.2314,478,819
Nov 29, 20242.6402.6802.6402.6602.536537,193
Nov 28, 20242.6102.6402.6002.6302.508136,000
Nov 27, 20242.5902.6402.5802.6402.517573,000
Nov 26, 20242.5802.6102.5702.5902.470181,551
Nov 25, 20242.6102.6502.5602.5802.460643,000
Nov 22, 20242.6802.6802.5802.6202.498472,000
Nov 21, 20242.6702.7302.6502.6702.546429,171
Nov 20, 20242.5902.6702.5902.6502.527409,128
Nov 19, 20242.5802.6002.5602.5902.470235,363
Nov 18, 20242.5702.6202.5702.5802.460391,000
Nov 15, 20242.5702.5702.5302.5702.451204,571
Nov 14, 20242.6002.6002.5402.5702.451413,000
Nov 13, 20242.5702.6102.5002.6002.479525,309
Nov 12, 20242.6602.7002.5802.5902.470738,182
Nov 11, 20242.6302.6502.6002.6502.527151,154
Nov 8, 20242.5902.6402.5902.6302.508561,896
Nov 7, 20242.6002.6202.5602.5902.470534,260
Nov 6, 20242.6102.6102.5502.6002.479293,000
Nov 5, 20242.5802.6102.5602.6102.489531,018
Nov 4, 20242.5502.5802.5202.5802.4601,164,520
Nov 1, 20242.6202.6902.5502.5802.460988,277
Oct 31, 20242.5602.6302.5602.5802.4601,048,000
Oct 30, 20242.6002.6502.5502.5802.460526,704
Oct 29, 20242.6102.6202.5402.5802.460400,000
Oct 28, 20242.6002.6902.6002.6002.4791,198,000
Oct 25, 20242.6202.6902.6002.6102.4891,164,000
Oct 24, 20242.6702.6802.6202.6202.4981,282,345
Oct 23, 20242.6502.6802.6302.6702.546565,499
Oct 22, 20242.6702.6702.6002.6502.527280,000
Oct 21, 20242.6702.6802.6002.6602.536290,597
Oct 18, 20242.6002.6702.5802.6702.546658,764
Oct 17, 20242.6502.6502.5602.6002.479836,519
Oct 16, 20242.6002.6702.5202.5802.460655,270
Oct 15, 20242.6402.6502.5102.5402.4221,977,986
Oct 14, 20242.7602.7602.5802.6502.5271,338,000
Oct 10, 20242.7102.7802.7102.7302.6031,233,342
Oct 9, 20242.8302.8802.6602.7102.5842,132,227
Oct 8, 20243.1003.1502.7402.8202.6893,570,431
Oct 7, 20242.9103.1002.9103.1002.9564,688,119
Oct 4, 20242.8502.9302.7902.9002.7652,630,913
Oct 3, 20242.8103.0002.7402.8402.7084,870,325
Oct 2, 20242.5902.7602.5802.7602.6329,021,474
Sep 30, 20242.6102.6802.5502.6102.4895,531,328
Sep 27, 20242.5502.6002.4902.6002.4793,457,000
Sep 26, 20242.4402.5802.4402.5602.4411,465,507
Sep 25, 20242.4802.5202.4002.4402.3271,043,000
Sep 24, 20242.4302.4802.4202.4602.346815,738
Sep 23, 20242.4502.4502.4102.4302.317212,846
Sep 20, 20242.4002.4502.4002.4502.336364,580
Sep 19, 20242.3502.4002.3202.4002.288686,392
Sep 17, 20242.3202.3802.3002.3402.231162,398
Sep 16, 20242.3302.3302.2802.3202.212218,436
Sep 13, 20242.3302.3302.2802.3302.222310,500
Sep 12, 20242.3502.3502.2902.2902.184304,000
Sep 11, 20242.3802.3802.2902.3502.241220,000
Sep 10, 20242.3202.3802.3002.3702.260375,152
Sep 9, 20242.3402.3402.3002.3002.193183,549
Sep 5, 20242.3702.3802.3402.3402.231179,254
Sep 4, 20242.3502.3902.3502.3702.260359,997
Sep 3, 20242.3702.3902.3502.3602.250184,000
Sep 2, 20242.4002.4002.3102.3202.212257,454
Aug 30, 20242.3302.4002.3302.4002.288819,000
Aug 29, 20242.3002.3202.2602.3202.212253,000
Aug 28, 20242.2902.3002.2702.3002.193289,577
Aug 27, 20242.3002.3402.2502.2802.174277,738
Aug 26, 20242.2602.3402.2402.3302.222587,000
Aug 23, 20242.2702.2802.2302.2602.155896,000
Aug 22, 20242.3002.3002.2602.2702.165759,000
Aug 21, 20242.3002.3002.2602.3002.193581,462
Aug 20, 20242.3402.3402.2802.3102.203934,000
Aug 19, 20242.3202.3602.2902.3402.231325,000
Aug 16, 20242.3502.3902.2702.2702.1651,696,644
Aug 15, 2024 0.054 Dividend
Aug 15, 20242.4002.4002.3402.3502.241603,617
Aug 14, 20242.5402.5502.4902.5402.370504,087
Aug 13, 20242.5502.5502.4902.5302.361645,308
Aug 12, 20242.5802.5902.5202.5502.380465,632
Aug 9, 20242.5302.6002.5302.5402.370514,172
Aug 8, 20242.5302.5402.4902.5102.342267,000
Aug 7, 20242.5002.5702.4802.5502.380573,373
Aug 6, 20242.4402.5602.4002.4802.314659,239
Aug 5, 20242.5702.5702.4002.4202.2581,458,962
Aug 2, 20242.5502.5602.5102.5402.370244,000
Aug 1, 20242.5302.5702.5302.5502.380200,604
Jul 31, 20242.5302.5802.4802.5302.361431,639
Jul 30, 20242.5202.5202.4802.4802.314323,000
Jul 29, 20242.5202.5302.4802.5102.342454,915
Jul 26, 20242.5202.5802.5002.5502.380660,037
Jul 25, 20242.5702.5702.4802.5102.3421,227,757
Jul 24, 20242.6102.6102.5502.5502.380760,383
Jul 23, 20242.5802.5902.5602.5602.389403,001
Jul 22, 20242.6202.6202.5502.5702.3981,419,384
Jul 19, 20242.6302.6302.5802.6102.436597,000
Jul 18, 20242.6202.6402.6102.6302.454280,912
Jul 17, 20242.5802.6202.5702.6002.426362,000
Jul 16, 20242.5902.5902.5702.5802.408367,517
Jul 15, 20242.6202.6202.5702.5902.4171,365,000
Jul 12, 20242.6202.6502.6002.6102.4361,071,000
Jul 11, 20242.6002.6802.5802.6202.445368,872
Jul 10, 20242.6602.6702.5802.6002.426832,969
Jul 9, 20242.5802.7002.5802.6402.4641,473,633
Jul 8, 20242.6002.6102.5502.5802.4081,030,707
Jul 5, 20242.5602.5902.5402.5702.3981,347,233
Jul 4, 20242.6202.6202.5402.5802.4082,183,000
Jul 3, 20242.5202.6402.5202.6202.4452,162,141
Jul 2, 20242.5502.6302.5102.5202.3521,765,834
Jun 28, 20242.3702.7002.3702.5402.3703,922,396
Jun 27, 20242.4102.4202.3602.3702.212858,977
Jun 26, 20242.4102.4402.3802.4202.258566,606
Jun 25, 20242.4502.4502.4002.4202.2581,343,000
Jun 24, 20242.4302.4802.3802.4502.286743,904
Jun 21, 20242.4102.4202.3902.4202.258387,000
Jun 20, 20242.4802.5102.3802.4202.258657,977
Jun 19, 20242.4102.4902.4102.4902.3241,145,000
Jun 18, 20242.3702.4202.3502.4002.240841,000
Jun 17, 20242.4202.4202.3402.3702.212807,634
Jun 14, 20242.3402.4302.3102.4302.268715,832
Jun 13, 20242.3102.3602.3102.3502.193635,000
Jun 12, 20242.3602.3802.2702.3002.1462,504,859
Jun 11, 20242.4802.4902.3502.3502.1931,868,000
Jun 7, 20242.4602.4802.4402.4702.305231,518
Jun 6, 20242.4502.4802.4202.4602.296625,000
Jun 5, 20242.4802.4902.4302.4302.268517,000
Jun 4, 20242.4302.4802.4102.4602.296810,466
Jun 3, 20242.3702.4402.3602.4102.2492,842,000
May 31, 20242.4702.5302.3402.3402.18410,097,931
May 30, 20242.4802.5202.4502.4602.296528,000
May 29, 20242.6002.6102.4602.4802.3141,708,063
May 28, 20242.6002.6202.5602.6202.4451,156,018
May 27, 20242.6202.6702.5602.5602.389626,000
May 24, 20242.5002.6302.5002.6202.445425,000
May 23, 20242.5602.5602.4802.5002.3331,748,839
May 22, 20242.6002.6002.5602.5602.3891,273,000
May 21, 20242.6402.6702.5502.5802.4081,497,000
May 20, 20242.6502.7002.4502.6502.4732,154,657
May 17, 20242.8402.9102.7402.8002.613926,692
May 16, 20242.7102.8202.7002.8102.6221,228,972
May 14, 20242.7602.7802.6402.7002.5201,059,018
May 13, 20242.5502.7802.4202.7602.5762,019,946
May 10, 20242.4402.5602.4002.5602.3892,683,316
May 9, 20242.3802.4402.3802.4302.2681,153,275
May 8, 20242.4702.5002.3802.4002.2401,092,696
May 7, 20242.4302.4702.4302.4702.305485,809
May 6, 20242.4602.4802.4102.4302.268891,463
May 3, 20242.4502.4702.4302.4602.296710,263
May 2, 20242.4502.4702.3802.4302.2681,428,000
Apr 30, 20242.3702.4402.3702.4402.277790,688
Apr 29, 20242.3602.3702.3502.3702.212660,000
Apr 26, 20242.4002.4002.3002.3602.2022,620,514
Apr 25, 20242.4602.4602.3402.3702.2121,409,000