HKSE - Delayed Quote HKD

SANAI HEALTH GP (1889.HK)

0.335

0.000

(0.00%)

At close: 10:37:48 AM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	0.335	0.335	0.335	0.335	0.335	-
Jan 22, 2025	0.355	0.355	0.330	0.335	0.335	61,200
Jan 21, 2025	0.355	0.355	0.355	0.355	0.355	40,000
Jan 20, 2025	0.330	0.380	0.330	0.375	0.375	305,000
Jan 17, 2025	0.385	0.385	0.385	0.385	0.385	-
Jan 16, 2025	0.360	0.385	0.360	0.385	0.385	15,800
Jan 15, 2025	0.390	0.390	0.390	0.390	0.390	-
Jan 14, 2025	0.390	0.390	0.390	0.390	0.390	-
Jan 13, 2025	0.335	0.390	0.335	0.390	0.390	158,100
Jan 10, 2025	0.335	0.335	0.335	0.335	0.335	-
Jan 9, 2025	0.325	0.325	0.325	0.325	0.325	-
Jan 8, 2025	0.395	0.395	0.365	0.365	0.365	43,000
Jan 7, 2025	0.405	0.405	0.405	0.405	0.405	-
Jan 6, 2025	0.400	0.405	0.400	0.405	0.405	40,900
Jan 3, 2025	0.400	0.450	0.370	0.390	0.390	100,200
Jan 2, 2025	0.385	0.400	0.385	0.400	0.400	30,000
Dec 31, 2024	0.385	0.385	0.385	0.385	0.385	-
Dec 30, 2024	0.385	0.390	0.385	0.385	0.385	40,000
Dec 27, 2024	0.375	0.395	0.370	0.380	0.380	75,000
Dec 24, 2024	0.405	0.405	0.405	0.405	0.405	-
Dec 23, 2024	0.405	0.415	0.405	0.405	0.405	69,800
Dec 20, 2024	0.415	0.415	0.410	0.415	0.415	80,000
Dec 19, 2024	0.460	0.460	0.460	0.460	0.460	-
Dec 18, 2024	0.415	0.495	0.410	0.495	0.495	66,800
Dec 17, 2024	0.410	0.410	0.410	0.410	0.410	-
Dec 16, 2024	0.415	0.415	0.415	0.415	0.415	-
Dec 13, 2024	0.415	0.415	0.415	0.415	0.415	-
Dec 12, 2024	0.475	0.480	0.350	0.400	0.400	410,500
Dec 11, 2024	0.435	0.435	0.435	0.435	0.435	-
Dec 10, 2024	0.430	0.435	0.430	0.435	0.435	35,400
Dec 9, 2024	0.430	0.430	0.430	0.430	0.430	-
Dec 6, 2024	0.415	0.425	0.400	0.425	0.425	35,400
Dec 5, 2024	0.485	0.485	0.485	0.485	0.485	-
Dec 4, 2024	0.470	0.490	0.440	0.485	0.485	139,000
Dec 3, 2024	0.475	0.475	0.475	0.475	0.475	-
Dec 2, 2024	0.405	0.470	0.405	0.435	0.435	184,000
Nov 29, 2024	0.470	0.470	0.470	0.470	0.470	-
Nov 28, 2024	0.485	0.485	0.480	0.480	0.480	70,800
Nov 27, 2024	0.500	0.520	0.500	0.520	0.520	60,100
Nov 26, 2024	0.500	0.500	0.500	0.500	0.500	5,000
Nov 25, 2024	0.510	0.520	0.450	0.490	0.490	145,400
Nov 22, 2024	0.440	0.445	0.400	0.430	0.430	35,200
Nov 21, 2024	0.410	0.410	0.410	0.410	0.410	5,900
Nov 20, 2024	0.450	0.450	0.410	0.415	0.415	110,000
Nov 19, 2024	0.510	0.510	0.510	0.510	0.510	-
Nov 18, 2024	0.530	0.530	0.500	0.520	0.520	35,000
Nov 15, 2024	0.570	0.570	0.475	0.500	0.500	165,000
Nov 14, 2024	0.620	0.620	0.620	0.620	0.620	-
Nov 13, 2024	0.600	0.600	0.600	0.600	0.600	20,000
Nov 12, 2024	0.580	0.640	0.580	0.640	0.640	35,000
Nov 11, 2024	0.630	0.670	0.590	0.590	0.590	46,300
Nov 8, 2024	0.600	0.610	0.590	0.600	0.600	22,900
Nov 7, 2024	0.600	0.640	0.600	0.600	0.600	34,700
Nov 6, 2024	0.650	0.650	0.650	0.650	0.650	-
Nov 5, 2024	0.630	0.640	0.600	0.620	0.620	61,600
Nov 4, 2024	0.580	0.640	0.570	0.640	0.640	30,000
Nov 1, 2024	0.670	0.670	0.590	0.640	0.640	92,200
Oct 31, 2024	0.640	0.680	0.640	0.680	0.680	10,000
Oct 30, 2024	0.640	0.640	0.570	0.620	0.620	75,000
Oct 29, 2024	0.720	0.720	0.560	0.680	0.680	33,300
Oct 28, 2024	0.640	0.640	0.610	0.620	0.620	50,000
Oct 25, 2024	0.700	0.700	0.700	0.700	0.700	-
Oct 24, 2024	0.700	0.700	0.610	0.700	0.700	20,000
Oct 23, 2024	0.690	0.700	0.610	0.700	0.700	30,000
Oct 22, 2024	0.690	0.690	0.690	0.690	0.690	16,000
Oct 21, 2024	0.650	0.760	0.650	0.710	0.710	47,900
Oct 18, 2024	0.530	0.610	0.530	0.610	0.610	38,000
Oct 17, 2024	0.600	0.600	0.600	0.600	0.600	22,100
Oct 16, 2024	0.620	0.620	0.620	0.620	0.620	15,000
Oct 15, 2024	0.580	0.730	0.580	0.620	0.620	183,800
Oct 14, 2024	0.670	0.670	0.560	0.660	0.660	285,900
Oct 10, 2024	0.860	0.900	0.680	0.700	0.700	466,900
Oct 9, 2024	0.940	1.250	0.790	0.870	0.870	1,075,900
Oct 8, 2024	1.260	1.850	0.680	0.940	0.940	4,715,400
Oct 7, 2024	0.385	1.420	0.385	1.260	1.260	14,122,000
Oct 4, 2024	0.240	0.400	0.240	0.370	0.370	1,526,300
Oct 3, 2024	0.250	0.250	0.216	0.232	0.232	217,000
Oct 2, 2024	0.215	0.234	0.213	0.230	0.230	205,200
Sep 30, 2024	0.192	0.208	0.192	0.196	0.196	40,800
Sep 27, 2024	0.220	0.221	0.201	0.203	0.203	148,300
Sep 26, 2024	0.249	0.249	0.220	0.220	0.220	49,900
Sep 25, 2024	0.229	0.229	0.229	0.229	0.229	-
Sep 24, 2024	0.229	0.229	0.229	0.229	0.229	15,000
Sep 23, 2024	0.244	0.244	0.229	0.229	0.229	15,000
Sep 20, 2024	0.245	0.245	0.245	0.245	0.245	-
Sep 19, 2024	0.245	0.245	0.245	0.245	0.245	19,400
Sep 17, 2024	0.240	0.240	0.240	0.240	0.240	-
Sep 16, 2024	0.243	0.243	0.243	0.243	0.243	-
Sep 13, 2024	0.243	0.243	0.243	0.243	0.243	-
Sep 12, 2024	0.243	0.243	0.243	0.243	0.243	-
Sep 11, 2024	0.230	0.230	0.230	0.230	0.230	-
Sep 10, 2024	0.230	0.230	0.230	0.230	0.230	-
Sep 9, 2024	0.230	0.230	0.230	0.230	0.230	-
Sep 5, 2024	0.226	0.230	0.226	0.230	0.230	35,800
Sep 4, 2024	0.200	0.237	0.200	0.236	0.236	183,600
Sep 3, 2024	0.215	0.223	0.207	0.208	0.208	380,900
Sep 2, 2024	0.270	0.300	0.192	0.300	0.300	316,500
Aug 30, 2024	0.325	0.325	0.325	0.325	0.325	-
Aug 29, 2024	0.285	0.345	0.255	0.325	0.325	151,300
Aug 28, 2024	0.295	0.295	0.295	0.295	0.295	-
Aug 27, 2024	0.325	0.325	0.320	0.325	0.325	56,600
Aug 26, 2024	0.285	0.325	0.285	0.325	0.325	4,000
Aug 23, 2024	0.285	0.330	0.285	0.330	0.330	300
Aug 22, 2024	0.285	0.330	0.285	0.330	0.330	5,500
Aug 21, 2024	0.260	0.360	0.260	0.330	0.330	10,300
Aug 20, 2024	0.275	0.325	0.275	0.325	0.325	4,100
Aug 19, 2024	0.290	0.360	0.285	0.360	0.360	13,200
Aug 16, 2024	0.275	0.380	0.275	0.375	0.375	21,600
Aug 15, 2024	0.340	0.380	0.275	0.365	0.365	77,500
Aug 14, 2024	0.335	0.335	0.335	0.335	0.335	-
Aug 13, 2024	1:25 Stock Splits
Aug 13, 2024	0.246	0.345	0.246	0.340	0.340	69,500
Aug 12, 2024	0.350	0.375	0.300	0.325	0.325	249,100
Aug 9, 2024	0.300	0.350	0.300	0.350	0.350	30,400
Aug 8, 2024	0.325	0.350	0.300	0.350	0.350	78,100
Aug 7, 2024	0.375	0.375	0.325	0.325	0.325	108,400
Aug 6, 2024	0.300	0.375	0.300	0.375	0.375	150,200
Aug 5, 2024	0.325	0.375	0.325	0.350	0.350	47,400
Aug 2, 2024	0.325	0.375	0.325	0.375	0.375	29,400
Aug 1, 2024	0.375	0.400	0.325	0.375	0.375	42,400
Jul 31, 2024	0.375	0.375	0.375	0.375	0.375	-
Jul 30, 2024	0.350	0.375	0.350	0.375	0.375	9,400
Jul 29, 2024	0.400	0.400	0.375	0.375	0.375	19,200
Jul 26, 2024	0.375	0.400	0.375	0.400	0.400	500
Jul 25, 2024	0.400	0.400	0.350	0.375	0.375	14,200
Jul 24, 2024	0.350	0.400	0.350	0.400	0.400	82,000
Jul 23, 2024	0.350	0.350	0.325	0.350	0.350	26,300
Jul 22, 2024	0.350	0.375	0.350	0.350	0.350	122,704
Jul 19, 2024	0.400	0.400	0.350	0.400	0.400	53,104
Jul 18, 2024	0.375	0.400	0.350	0.400	0.400	72,600
Jul 17, 2024	0.375	0.375	0.325	0.375	0.375	78,000
Jul 16, 2024	0.325	0.375	0.300	0.375	0.375	524,700
Jul 15, 2024	0.325	0.325	0.300	0.325	0.325	22,100
Jul 12, 2024	0.325	0.350	0.300	0.325	0.325	251,100
Jul 11, 2024	0.350	0.375	0.325	0.350	0.350	178,600
Jul 10, 2024	0.375	0.400	0.350	0.350	0.350	239,500
Jul 9, 2024	0.400	0.400	0.375	0.400	0.400	92,900
Jul 8, 2024	0.400	0.400	0.350	0.400	0.400	464,300
Jul 5, 2024	0.450	0.450	0.400	0.425	0.425	533,100
Jul 4, 2024	0.475	0.500	0.475	0.500	0.500	19,900
Jul 3, 2024	0.500	0.500	0.475	0.500	0.500	50,600
Jul 2, 2024	0.500	0.500	0.500	0.500	0.500	72,700
Jun 28, 2024	0.500	0.500	0.475	0.500	0.500	5,800
Jun 27, 2024	0.500	0.525	0.475	0.500	0.500	180,700
Jun 26, 2024	0.500	0.500	0.475	0.500	0.500	191,400
Jun 25, 2024	0.500	0.525	0.475	0.500	0.500	423,900
Jun 24, 2024	0.500	0.525	0.475	0.500	0.500	645,500
Jun 21, 2024	0.525	0.550	0.500	0.500	0.500	301,700
Jun 20, 2024	0.525	0.550	0.525	0.550	0.550	36,200
Jun 19, 2024	0.550	0.550	0.525	0.550	0.550	92,100
Jun 18, 2024	0.525	0.550	0.525	0.550	0.550	189,000
Jun 17, 2024	0.525	0.550	0.525	0.525	0.525	445,000
Jun 14, 2024	0.600	0.625	0.525	0.575	0.575	795,200
Jun 13, 2024	0.550	0.650	0.550	0.600	0.600	1,532,000
Jun 12, 2024	0.600	0.600	0.500	0.525	0.525	4,883,900
Jun 11, 2024	0.650	0.650	0.650	0.650	0.650	3,800
Jun 7, 2024	0.625	0.675	0.625	0.650	0.650	123,800
Jun 6, 2024	0.675	0.675	0.600	0.625	0.625	168,500
Jun 5, 2024	0.700	0.700	0.675	0.675	0.675	6,300
Jun 4, 2024	0.700	0.700	0.675	0.675	0.675	70,600
Jun 3, 2024	0.675	0.675	0.675	0.675	0.675	8,400
May 31, 2024	0.700	0.700	0.700	0.675	0.675	300
May 30, 2024	0.700	0.700	0.650	0.700	0.700	1,000
May 29, 2024	0.675	0.700	0.625	0.700	0.700	27,100
May 28, 2024	0.650	0.675	0.650	0.650	0.650	14,100
May 27, 2024	0.700	0.700	0.675	0.675	0.675	7,500
May 24, 2024	0.700	0.700	0.650	0.700	0.700	134,400
May 23, 2024	0.650	0.675	0.650	0.675	0.675	41,800
May 22, 2024	0.700	0.700	0.675	0.675	0.675	12,600
May 21, 2024	0.700	0.700	0.625	0.700	0.700	83,000
May 20, 2024	0.675	0.700	0.625	0.700	0.700	49,600
May 17, 2024	0.675	0.675	0.650	0.675	0.675	20,100
May 16, 2024	0.675	0.675	0.675	0.675	0.675	-
May 14, 2024	0.650	0.675	0.650	0.675	0.675	68,300
May 13, 2024	0.650	0.675	0.625	0.675	0.675	35,800
May 10, 2024	0.675	0.700	0.650	0.675	0.675	51,100
May 9, 2024	0.700	0.700	0.650	0.675	0.675	85,700
May 8, 2024	0.675	0.700	0.675	0.675	0.675	13,900
May 7, 2024	0.700	0.700	0.650	0.700	0.700	12,800
May 6, 2024	0.700	0.700	0.625	0.700	0.700	278,200
May 3, 2024	0.650	0.700	0.650	0.700	0.700	124,200
May 2, 2024	0.625	0.650	0.525	0.650	0.650	931,100
Apr 30, 2024	0.625	0.675	0.625	0.675	0.675	107,100
Apr 29, 2024	0.675	0.700	0.550	0.625	0.625	706,000
Apr 26, 2024	0.750	0.750	0.600	0.650	0.650	501,000
Apr 25, 2024	0.725	0.750	0.725	0.725	0.725	3,800
Apr 24, 2024	0.750	0.750	0.700	0.725	0.725	30,500
Apr 23, 2024	0.750	0.775	0.750	0.750	0.750	900
Apr 22, 2024	0.750	0.750	0.700	0.750	0.750	36,400
Apr 19, 2024	0.775	0.775	0.675	0.700	0.700	96,200
Apr 18, 2024	0.750	0.825	0.725	0.750	0.750	170,000
Apr 17, 2024	0.725	0.825	0.725	0.750	0.750	45,300
Apr 16, 2024	0.750	0.825	0.700	0.725	0.725	19,600
Apr 15, 2024	0.725	0.750	0.675	0.725	0.725	65,100
Apr 12, 2024	0.750	0.750	0.675	0.725	0.725	18,800
Apr 11, 2024	0.775	0.875	0.625	0.725	0.725	706,900
Apr 10, 2024	0.850	0.900	0.750	0.825	0.825	196,300
Apr 9, 2024	0.850	0.850	0.825	0.850	0.850	14,300
Apr 8, 2024	0.975	0.975	0.825	0.875	0.875	35,000
Apr 5, 2024	1.000	1.050	0.850	0.900	0.900	18,200
Apr 3, 2024	1.025	1.100	0.925	0.925	0.925	13,100
Apr 2, 2024	1.000	1.000	0.925	1.000	1.000	5,500
Mar 28, 2024	1.025	1.150	0.975	1.000	1.000	39,700
Mar 27, 2024	1.050	1.075	0.950	1.000	1.000	19,600
Mar 26, 2024	1.100	1.150	1.050	1.075	1.075	3,100
Mar 25, 2024	1.200	1.250	1.075	1.075	1.075	24,900
Mar 22, 2024	1.125	1.125	1.125	1.125	1.125	-
Mar 21, 2024	1.225	1.225	1.100	1.100	1.100	5,500
Mar 20, 2024	1.175	1.275	1.175	1.225	1.225	11,800
Mar 19, 2024	1.175	1.175	1.175	1.175	1.175	-
Mar 18, 2024	1.125	1.125	1.075	1.075	1.075	42,300
Mar 15, 2024	1.175	1.175	1.175	1.175	1.175	-
Mar 14, 2024	1.175	1.175	1.175	1.175	1.175	-
Mar 13, 2024	1.175	1.225	1.000	1.175	1.175	184,400
Mar 12, 2024	1.150	1.200	1.125	1.175	1.175	34,500
Mar 11, 2024	1.150	1.250	1.150	1.250	1.250	4,800
Mar 8, 2024	1.250	1.250	1.250	1.250	1.250	-
Mar 7, 2024	1.175	1.225	1.175	1.225	1.225	8,300
Mar 6, 2024	1.250	1.300	1.150	1.250	1.250	15,000
Mar 5, 2024	1.250	1.250	1.250	1.250	1.250	-
Mar 4, 2024	1.250	1.250	1.125	1.250	1.250	38,600
Mar 1, 2024	1.175	1.275	1.125	1.175	1.175	56,300
Feb 29, 2024	1.350	1.350	1.125	1.150	1.150	81,800
Feb 28, 2024	1.300	1.325	1.275	1.300	1.300	4,600
Feb 27, 2024	1.275	1.375	1.275	1.300	1.300	3,400
Feb 26, 2024	1.350	1.350	1.200	1.250	1.250	13,300
Feb 23, 2024	1.325	1.350	1.200	1.250	1.250	101,500
Feb 22, 2024	1.350	1.350	1.250	1.250	1.250	25,300
Feb 21, 2024	1.325	1.400	1.275	1.325	1.325	88,200
Feb 20, 2024	1.450	1.450	1.300	1.425	1.425	107,400
Feb 19, 2024	1.250	1.350	1.250	1.350	1.350	57,400
Feb 16, 2024	1.250	1.250	1.250	1.250	1.250	5,700
Feb 15, 2024	1.375	1.375	1.250	1.325	1.325	24,600
Feb 14, 2024	1.425	1.425	1.250	1.300	1.300	34,000
Feb 9, 2024	1.225	1.250	1.225	1.225	1.225	9,700
Feb 8, 2024	1.100	1.175	1.075	1.175	1.175	17,300
Feb 7, 2024	1.200	1.300	1.075	1.225	1.225	35,800
Feb 6, 2024	1.200	1.200	1.000	1.200	1.200	8,600
Feb 5, 2024	1.200	1.325	1.200	1.200	1.200	5,100
Feb 2, 2024	1.200	1.200	1.000	1.200	1.200	32,300
Feb 1, 2024	1.200	1.200	1.200	1.200	1.200	-
Jan 31, 2024	1.150	1.250	1.050	1.250	1.250	35,100
Jan 30, 2024	1.275	1.275	1.100	1.150	1.150	39,900
Jan 29, 2024	1.375	1.375	1.175	1.300	1.300	3,200
Jan 26, 2024	1.425	1.425	1.150	1.325	1.325	1,600
Jan 25, 2024	1.275	1.275	1.100	1.225	1.225	31,700
Jan 24, 2024	1.275	1.275	1.100	1.225	1.225	148,900
Jan 23, 2024	1.250	1.275	1.150	1.225	1.225	91,600

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SANAI HEALTH GP (1889.HK)