HKSE - Delayed Quote HKD

MedSci Healthcare Holdings Limited (2415.HK)

Compare
0.790
-0.030
(-3.66%)
At close: January 10 at 1:45:29 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.800 0.800 0.760 0.790 0.790 43,750
Jan 9, 2025 0.770 0.820 0.770 0.820 0.820 12,000
Jan 8, 2025 0.840 0.840 0.770 0.830 0.830 97,750
Jan 7, 2025 0.840 0.840 0.800 0.820 0.820 22,750
Jan 6, 2025 0.840 0.840 0.810 0.810 0.810 128,000
Jan 3, 2025 0.900 0.900 0.800 0.800 0.800 206,500
Jan 2, 2025 0.850 0.890 0.830 0.860 0.860 104,750
Dec 31, 2024 0.880 0.880 0.880 0.880 0.880 -
Dec 30, 2024 0.910 0.910 0.830 0.860 0.860 95,500
Dec 27, 2024 0.820 0.900 0.820 0.860 0.860 133,000
Dec 24, 2024 0.830 0.830 0.830 0.830 0.830 -
Dec 23, 2024 0.850 0.870 0.850 0.870 0.870 40,250
Dec 20, 2024 0.920 0.910 0.840 0.890 0.890 72,500
Dec 19, 2024 0.850 0.870 0.830 0.860 0.860 80,500
Dec 18, 2024 0.860 0.880 0.840 0.880 0.880 150,250
Dec 17, 2024 0.890 0.910 0.830 0.860 0.860 217,500
Dec 16, 2024 0.910 0.910 0.840 0.870 0.870 53,000
Dec 13, 2024 0.870 0.870 0.840 0.870 0.870 55,000
Dec 12, 2024 0.870 0.880 0.860 0.870 0.870 136,000
Dec 11, 2024 0.890 0.890 0.850 0.870 0.870 18,750
Dec 10, 2024 0.920 0.920 0.830 0.840 0.840 213,000
Dec 9, 2024 0.820 0.870 0.820 0.850 0.850 46,250
Dec 6, 2024 0.870 0.870 0.820 0.820 0.820 91,500
Dec 5, 2024 0.870 0.870 0.830 0.860 0.860 56,750
Dec 4, 2024 0.880 0.880 0.810 0.860 0.860 49,250
Dec 3, 2024 0.780 0.840 0.780 0.840 0.840 238,250
Dec 2, 2024 0.820 0.820 0.790 0.810 0.810 54,500
Nov 29, 2024 0.790 0.810 0.790 0.800 0.800 21,250
Nov 28, 2024 0.790 0.790 0.770 0.790 0.790 64,500
Nov 27, 2024 0.790 0.790 0.770 0.790 0.790 41,250
Nov 26, 2024 0.770 0.790 0.760 0.780 0.780 177,250
Nov 25, 2024 0.840 0.840 0.760 0.780 0.780 344,750
Nov 22, 2024 0.960 0.980 0.800 0.830 0.830 198,750
Nov 21, 2024 0.760 0.850 0.760 0.850 0.850 325,750
Nov 20, 2024 0.790 0.790 0.760 0.780 0.780 307,000
Nov 19, 2024 0.780 0.780 0.740 0.770 0.770 312,000
Nov 18, 2024 0.790 0.800 0.740 0.770 0.770 175,250
Nov 15, 2024 0.790 0.790 0.720 0.780 0.780 194,250
Nov 14, 2024 0.810 0.810 0.770 0.770 0.770 283,500
Nov 13, 2024 0.870 0.870 0.800 0.830 0.830 417,250
Nov 12, 2024 0.920 0.920 0.840 0.880 0.880 514,000
Nov 11, 2024 0.850 0.920 0.850 0.890 0.890 243,750
Nov 8, 2024 0.950 0.950 0.860 0.890 0.890 140,250
Nov 7, 2024 1.070 1.070 0.920 0.950 0.950 84,000
Nov 6, 2024 0.920 0.950 0.900 0.940 0.940 283,750
Nov 5, 2024 0.850 0.920 0.850 0.920 0.920 191,500
Nov 4, 2024 0.900 0.900 0.840 0.860 0.860 317,250
Nov 1, 2024 0.930 0.930 0.850 0.890 0.890 198,500
Oct 31, 2024 0.970 0.970 0.900 0.900 0.900 451,000
Oct 30, 2024 0.950 0.980 0.930 0.980 0.980 152,500
Oct 29, 2024 1.010 1.000 0.950 0.950 0.950 264,250
Oct 28, 2024 1.020 1.010 0.950 0.990 0.990 39,750
Oct 25, 2024 0.940 0.970 0.940 0.960 0.960 233,500
Oct 24, 2024 1.000 1.000 0.910 0.960 0.960 324,750
Oct 23, 2024 1.020 1.090 1.000 1.010 1.010 477,750
Oct 22, 2024 0.950 1.020 0.900 1.020 1.020 465,000
Oct 21, 2024 0.920 0.970 0.900 0.950 0.950 453,250
Oct 18, 2024 0.850 0.940 0.850 0.920 0.920 359,250
Oct 17, 2024 0.870 0.920 0.850 0.890 0.890 324,250
Oct 16, 2024 0.870 0.890 0.850 0.870 0.870 104,500
Oct 15, 2024 0.910 0.950 0.840 0.880 0.880 1,014,000
Oct 14, 2024 1.080 1.080 0.910 0.910 0.910 1,416,250
Oct 10, 2024 1.070 1.160 1.050 1.070 1.070 758,000
Oct 9, 2024 1.200 1.270 1.050 1.090 1.090 1,631,000
Oct 8, 2024 1.530 1.530 1.070 1.070 1.070 3,303,500
Oct 7, 2024 1.400 1.560 1.320 1.530 1.530 3,834,500
Oct 4, 2024 1.430 1.430 1.210 1.320 1.320 2,042,750
Oct 3, 2024 1.500 1.500 1.160 1.250 1.250 2,161,250
Oct 2, 2024 1.280 1.470 1.220 1.380 1.380 6,204,805
Sep 30, 2024 1.060 1.310 1.050 1.260 1.260 6,774,305
Sep 27, 2024 0.990 1.050 0.900 1.000 1.000 6,991,500
Sep 26, 2024 0.920 0.920 0.840 0.920 0.920 1,543,250
Sep 25, 2024 0.860 0.970 0.820 0.850 0.850 2,830,500
Sep 24, 2024 0.840 0.860 0.780 0.820 0.820 2,691,250
Sep 23, 2024 0.950 0.970 0.770 0.830 0.830 4,933,000
Sep 20, 2024 0.740 0.990 0.740 0.960 0.960 6,166,000
Sep 19, 2024 0.700 0.780 0.690 0.720 0.720 2,083,000
Sep 17, 2024 0.670 0.740 0.670 0.720 0.720 1,018,250
Sep 16, 2024 0.680 0.700 0.620 0.690 0.690 1,001,000
Sep 13, 2024 0.660 0.730 0.630 0.660 0.660 4,585,500
Sep 12, 2024 0.730 0.750 0.610 0.630 0.630 3,970,750
Sep 11, 2024 0.780 0.850 0.710 0.720 0.720 3,009,750
Sep 10, 2024 1.130 1.130 0.720 0.790 0.790 4,392,250
Sep 9, 2024 1.130 1.170 1.100 1.150 1.150 1,420,675
Sep 5, 2024 1.180 1.230 1.160 1.170 1.170 1,873,250
Sep 4, 2024 1.260 1.270 1.170 1.190 1.190 2,271,250
Sep 3, 2024 1.310 1.310 1.250 1.260 1.260 2,302,750
Sep 2, 2024 1.390 1.410 1.310 1.310 1.310 1,689,000
Aug 30, 2024 1.350 1.450 1.350 1.380 1.380 5,120,500
Aug 29, 2024 1.400 1.400 1.300 1.350 1.350 2,643,500
Aug 28, 2024 1.440 1.550 1.340 1.350 1.350 5,535,750
Aug 27, 2024 1.500 1.500 1.400 1.410 1.410 3,315,000
Aug 26, 2024 1.680 1.680 1.450 1.500 1.500 7,171,250
Aug 23, 2024 1.760 1.900 1.640 1.650 1.650 10,761,000
Aug 22, 2024 1.740 1.850 1.720 1.750 1.750 6,322,500
Aug 21, 2024 1.770 1.840 1.710 1.710 1.710 2,146,750
Aug 20, 2024 1.950 1.900 1.770 1.770 1.770 2,973,500
Aug 19, 2024 2.200 2.200 1.890 1.890 1.890 6,229,750
Aug 16, 2024 2.250 2.290 2.150 2.230 2.230 5,562,250
Aug 15, 2024 2.400 2.460 2.170 2.220 2.220 4,354,250
Aug 14, 2024 2.640 2.640 2.370 2.390 2.390 3,687,750
Aug 13, 2024 2.540 2.720 2.410 2.510 2.510 4,744,000
Aug 12, 2024 2.750 2.960 2.480 2.530 2.530 6,342,000
Aug 9, 2024 2.890 3.170 2.580 2.700 2.700 15,029,000
Aug 8, 2024 2.570 3.210 2.570 2.850 2.850 22,709,000
Aug 7, 2024 2.650 2.850 2.460 2.540 2.540 8,414,250
Aug 6, 2024 2.290 3.130 2.140 2.650 2.650 28,819,000
Aug 5, 2024 1.870 2.530 1.850 2.100 2.100 18,124,500
Aug 2, 2024 2.140 2.140 1.860 1.870 1.870 6,042,750
Aug 1, 2024 1.750 2.630 1.710 2.100 2.100 28,796,750
Jul 31, 2024 1.670 1.730 1.670 1.680 1.680 947,250
Jul 30, 2024 1.700 1.700 1.660 1.670 1.670 199,250
Jul 29, 2024 1.720 1.740 1.670 1.710 1.710 183,500
Jul 26, 2024 1.720 1.720 1.690 1.700 1.700 67,750
Jul 25, 2024 1.660 1.730 1.660 1.690 1.690 125,000
Jul 24, 2024 1.610 1.770 1.610 1.660 1.660 755,500
Jul 23, 2024 1.700 1.700 1.650 1.670 1.670 221,250
Jul 22, 2024 1.730 1.740 1.690 1.700 1.700 222,750
Jul 19, 2024 1.730 1.740 1.670 1.700 1.700 591,250
Jul 18, 2024 1.630 1.840 1.610 1.740 1.740 1,374,500
Jul 17, 2024 1.700 1.690 1.630 1.670 1.670 267,750
Jul 16, 2024 1.720 1.740 1.630 1.680 1.680 211,000
Jul 15, 2024 1.740 1.780 1.710 1.720 1.720 426,000
Jul 12, 2024 1.710 1.750 1.700 1.730 1.730 376,750
Jul 11, 2024 1.620 1.790 1.590 1.710 1.710 2,259,500
Jul 10, 2024 1.590 1.650 1.570 1.610 1.610 270,250
Jul 9, 2024 1.670 1.710 1.620 1.620 1.620 646,750
Jul 8, 2024 1.700 1.740 1.620 1.670 1.670 773,750
Jul 5, 2024 1.790 1.790 1.670 1.700 1.700 467,500
Jul 4, 2024 1.760 1.830 1.700 1.750 1.750 116,750
Jul 3, 2024 1.810 1.840 1.810 1.830 1.830 37,750
Jul 2, 2024 1.810 1.820 1.800 1.800 1.800 221,500
Jun 28, 2024 1.820 1.840 1.790 1.840 1.840 293,500
Jun 27, 2024 1.940 1.940 1.800 1.830 1.830 1,772,500
Jun 26, 2024 1.990 1.990 1.910 1.940 1.940 1,387,500
Jun 25, 2024 1.930 1.990 1.800 1.960 1.960 8,190,500
Jun 24, 2024 2.230 2.230 1.920 1.930 1.930 1,549,500
Jun 21, 2024 2.280 2.280 2.130 2.210 2.210 1,731,750
Jun 20, 2024 2.340 2.410 2.260 2.280 2.280 1,707,500
Jun 19, 2024 2.280 2.380 2.280 2.330 2.330 448,000
Jun 18, 2024 2.430 2.430 2.300 2.360 2.360 515,250
Jun 17, 2024 2.380 2.510 2.340 2.400 2.400 6,350,500
Jun 14, 2024 2.470 2.570 2.400 2.440 2.440 76,750
Jun 13, 2024 2.450 2.510 2.430 2.470 2.470 186,250
Jun 12, 2024 2.390 2.590 2.390 2.490 2.490 557,000
Jun 11, 2024 2.540 2.610 2.540 2.590 2.590 123,750
Jun 7, 2024 2.580 2.600 2.530 2.570 2.570 192,500
Jun 6, 2024 2.550 2.580 2.490 2.570 2.570 318,750
Jun 5, 2024 2.630 2.630 2.520 2.580 2.580 303,000
Jun 4, 2024 2.600 2.580 2.530 2.570 2.570 353,500
Jun 3, 2024 2.570 2.680 2.530 2.560 2.560 537,750
May 31, 2024 2.630 2.700 2.600 2.630 2.630 184,500
May 30, 2024 2.590 2.660 2.570 2.630 2.630 443,000
May 29, 2024 2.800 2.800 2.630 2.630 2.630 547,000
May 28, 2024 2.750 2.820 2.680 2.720 2.720 587,250
May 27, 2024 2.790 2.830 2.670 2.760 2.760 500,250
May 24, 2024 2.750 2.760 2.660 2.730 2.730 668,000
May 23, 2024 2.840 2.920 2.710 2.750 2.750 2,168,250
May 22, 2024 2.750 2.960 2.740 2.820 2.820 1,825,000
May 21, 2024 2.990 2.990 2.780 2.780 2.780 1,520,500
May 20, 2024 2.860 3.020 2.860 2.920 2.920 4,831,500
May 17, 2024 3.090 3.130 2.850 2.860 2.860 11,071,750
May 16, 2024 2.730 2.940 2.650 2.840 2.840 5,158,250
May 14, 2024 2.570 3.300 2.550 2.800 2.800 15,907,500
May 13, 2024 2.600 2.610 2.450 2.540 2.540 1,289,750
May 10, 2024 2.700 2.670 2.530 2.550 2.550 2,403,000
May 9, 2024 2.490 2.630 2.490 2.540 2.540 1,738,000
May 8, 2024 2.680 2.740 2.490 2.490 2.490 758,000
May 7, 2024 2.670 2.700 2.600 2.640 2.640 284,000
May 6, 2024 2.660 2.710 2.620 2.660 2.660 1,059,000
May 3, 2024 2.580 2.810 2.540 2.730 2.730 651,500
May 2, 2024 2.600 2.600 2.540 2.540 2.540 11,250
Apr 30, 2024 2.540 2.580 2.490 2.570 2.570 633,000
Apr 29, 2024 2.600 2.600 2.520 2.580 2.580 1,004,000
Apr 26, 2024 2.580 2.530 2.450 2.510 2.510 503,500
Apr 25, 2024 2.600 2.600 2.460 2.480 2.480 260,750
Apr 24, 2024 2.620 2.620 2.440 2.490 2.490 281,000
Apr 23, 2024 2.450 2.500 2.400 2.490 2.490 262,250
Apr 22, 2024 2.410 2.510 2.380 2.440 2.440 397,750
Apr 19, 2024 2.470 2.560 2.410 2.420 2.420 739,500
Apr 18, 2024 2.600 2.670 2.540 2.570 2.570 387,250
Apr 17, 2024 2.520 2.620 2.500 2.570 2.570 501,500
Apr 16, 2024 2.720 2.840 2.480 2.540 2.540 2,127,750
Apr 15, 2024 2.700 2.750 2.580 2.580 2.580 712,000
Apr 12, 2024 2.720 2.740 2.560 2.610 2.610 488,500
Apr 11, 2024 2.620 2.730 2.580 2.630 2.630 383,250
Apr 10, 2024 2.750 2.840 2.650 2.700 2.700 11,414,750
Apr 9, 2024 2.620 2.750 2.600 2.690 2.690 160,750
Apr 8, 2024 2.780 2.780 2.600 2.700 2.700 341,500
Apr 5, 2024 2.790 2.790 2.790 2.790 2.790 250
Apr 3, 2024 2.800 2.910 2.710 2.750 2.750 311,000
Apr 2, 2024 3.140 3.140 2.850 2.900 2.900 235,250
Mar 28, 2024 2.960 2.960 2.780 2.940 2.940 312,250
Mar 27, 2024 2.880 2.950 2.830 2.840 2.840 113,000
Mar 26, 2024 3.010 3.020 2.860 2.910 2.910 589,500
Mar 25, 2024 2.870 2.920 2.880 2.880 2.880 373,250
Mar 22, 2024 2.880 2.880 2.780 2.850 2.850 691,500
Mar 21, 2024 2.990 2.940 2.870 2.910 2.910 217,250
Mar 20, 2024 3.230 3.230 2.880 2.930 2.930 384,000
Mar 19, 2024 2.870 2.990 2.810 2.830 2.830 250,000
Mar 18, 2024 3.000 3.000 2.930 2.960 2.960 371,000
Mar 15, 2024 2.970 3.140 2.900 2.940 2.940 460,000
Mar 14, 2024 3.080 3.170 3.000 3.080 3.080 863,000
Mar 13, 2024 3.360 3.360 3.020 3.080 3.080 1,219,500
Mar 12, 2024 3.060 3.640 3.060 3.200 3.200 8,467,000
Mar 11, 2024 2.930 2.850 2.680 2.820 2.820 384,500
Mar 8, 2024 2.960 3.020 2.700 2.850 2.850 701,250
Mar 7, 2024 3.370 3.370 2.930 2.940 2.940 407,750
Mar 6, 2024 3.200 3.190 3.060 3.190 3.190 333,750
Mar 5, 2024 3.220 3.420 3.040 3.170 3.170 654,000
Mar 4, 2024 3.410 3.310 3.110 3.210 3.210 223,000
Mar 1, 2024 3.460 3.460 3.140 3.250 3.250 449,500
Feb 29, 2024 3.310 3.310 3.140 3.240 3.240 227,750
Feb 28, 2024 3.340 3.390 3.240 3.300 3.300 75,000
Feb 27, 2024 3.440 3.320 3.050 3.290 3.290 352,000
Feb 26, 2024 3.110 3.310 3.110 3.290 3.290 353,750
Feb 23, 2024 3.310 3.310 3.190 3.270 3.270 382,500
Feb 22, 2024 3.280 3.340 3.150 3.310 3.310 409,500
Feb 21, 2024 3.390 3.390 3.080 3.310 3.310 865,250
Feb 20, 2024 3.180 3.800 3.150 3.290 3.290 4,007,500
Feb 19, 2024 2.590 3.020 2.590 2.980 2.980 227,250
Feb 16, 2024 2.610 2.900 2.610 2.900 2.900 83,500
Feb 15, 2024 2.850 2.850 2.630 2.780 2.780 101,750
Feb 14, 2024 2.800 2.800 2.670 2.780 2.780 215,500
Feb 9, 2024 2.780 2.780 2.780 2.780 2.780 -
Feb 8, 2024 2.770 2.890 2.770 2.780 2.780 116,250
Feb 7, 2024 2.690 2.990 2.690 2.770 2.770 544,250
Feb 6, 2024 2.740 3.000 2.630 2.720 2.720 653,000
Feb 5, 2024 2.600 2.770 2.570 2.630 2.630 81,250
Feb 2, 2024 2.950 2.950 2.510 2.700 2.700 496,250
Feb 1, 2024 2.700 2.900 2.700 2.710 2.710 398,500
Jan 31, 2024 2.940 2.980 2.820 2.860 2.860 301,000
Jan 30, 2024 2.940 3.050 2.860 2.920 2.920 405,750
Jan 29, 2024 3.180 3.380 2.900 2.950 2.950 604,250
Jan 26, 2024 3.450 3.450 3.040 3.130 3.130 523,500
Jan 25, 2024 2.900 3.490 2.850 3.230 3.230 1,760,000
Jan 24, 2024 3.100 3.100 2.800 2.900 2.900 554,750
Jan 23, 2024 2.920 3.100 2.920 3.050 3.050 376,000
Jan 22, 2024 3.200 3.200 2.880 3.050 3.050 156,450
Jan 19, 2024 3.010 3.170 2.930 3.050 3.050 323,500
Jan 18, 2024 3.260 3.460 3.050 3.050 3.050 578,750
Jan 17, 2024 3.620 3.620 3.230 3.340 3.340 704,750
Jan 16, 2024 3.610 3.690 3.480 3.580 3.580 616,500
Jan 15, 2024 3.770 3.770 3.770 3.770 3.770 -
Jan 12, 2024 3.660 3.940 3.660 3.870 3.870 220,250
Jan 11, 2024 4.070 4.070 3.870 3.880 3.880 538,000
Jan 10, 2024 4.240 4.240 3.790 3.960 3.960 427,500

Related Tickers

2251.HK Beijing Airdoc Technology Co., Ltd.
11.800
0.00%
 
2192.HK Medlive Technology Co., Ltd.
8.880
+0.45%
 
2158.HK Yidu Tech Inc.
4.210
-3.22%
 
2228.HK XtalPi Holdings Limited
4.310
-10.21%
 
1833.HK PA GOODDOCTOR
6.170
-1.28%