Aidigong Maternal & Child Health Limited (HKG:0286)
Hong Kong
· Delayed Price · Currency is HKD 1.310
-0.010 (-0.76%)
At close: Feb 21, 2025
HKG:0286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.32 | 1.32 | 1.32 | 1.31 | 1.31 | -0.76% | 6,000 |
| Feb 20, 2025 | 1.38 | 1.39 | 1.28 | 1.32 | 1.32 | 3.13% | 101,171 |
| Feb 19, 2025 | 1.26 | 1.30 | 1.24 | 1.28 | 1.28 | -1.54% | 314,000 |
| Feb 18, 2025 | 1.40 | 1.40 | 1.26 | 1.30 | 1.30 | -7.14% | 611,508 |
| Feb 17, 2025 | 1.42 | 1.43 | 1.36 | 1.40 | 1.40 | -2.78% | 386,858 |
| Feb 14, 2025 | 1.45 | 1.48 | 1.40 | 1.44 | 1.44 | -0.69% | 166,001 |
| Feb 13, 2025 | 1.45 | 1.53 | 1.45 | 1.45 | 1.45 | -0.68% | 173,000 |
| Feb 12, 2025 | 1.42 | 1.46 | 1.41 | 1.46 | 1.46 | 1.39% | 150,500 |
| Feb 11, 2025 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -1.37% | 361,300 |
| Feb 10, 2025 | 1.46 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 288,800 |
| Feb 7, 2025 | 1.49 | 1.52 | 1.45 | 1.50 | 1.50 | - | 150,784 |
| Feb 6, 2025 | 1.45 | 1.50 | 1.43 | 1.50 | 1.50 | 0.67% | 564,250 |
| Feb 5, 2025 | 1.53 | 1.53 | 1.45 | 1.49 | 1.49 | -2.61% | 140,000 |
| Feb 4, 2025 | 1.60 | 1.64 | 1.51 | 1.53 | 1.53 | 1.32% | 116,566 |
| Feb 3, 2025 | 1.45 | 1.51 | 1.40 | 1.51 | 1.51 | 3.42% | 176,000 |
| Jan 28, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | 2.10% | 32,000 |
| Jan 27, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -4.67% | 201,000 |
| Jan 24, 2025 | 1.49 | 1.60 | 1.47 | 1.50 | 1.50 | 3.45% | 156,500 |
| Jan 23, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -3.33% | 12,000 |
| Jan 22, 2025 | 1.51 | 1.53 | 1.45 | 1.50 | 1.50 | -0.66% | 55,000 |
| Jan 21, 2025 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | - | 7,402 |
| Jan 20, 2025 | 1.51 | 1.57 | 1.51 | 1.51 | 1.51 | -6.21% | 14,000 |
| Jan 17, 2025 | 1.62 | 1.62 | 1.62 | 1.61 | 1.61 | 1.90% | 2,000 |
| Jan 16, 2025 | 1.48 | 1.58 | 1.45 | 1.58 | 1.58 | 1.28% | 64,002 |
| Jan 15, 2025 | 1.53 | 1.60 | 1.52 | 1.56 | 1.56 | -3.70% | 22,000 |
| Jan 14, 2025 | 1.48 | 1.63 | 1.43 | 1.62 | 1.62 | 9.46% | 83,933 |
| Jan 13, 2025 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | - | 45,400 |
| Jan 10, 2025 | 1.52 | 1.60 | 1.48 | 1.48 | 1.48 | -7.50% | 167,850 |
| Jan 9, 2025 | 1.55 | 1.60 | 1.47 | 1.60 | 1.60 | 3.90% | 154,600 |
| Jan 8, 2025 | 1.59 | 1.64 | 1.53 | 1.54 | 1.54 | -0.65% | 412,098 |
| Jan 7, 2025 | 1.53 | 1.59 | 1.51 | 1.55 | 1.55 | -3.13% | 144,725 |
| Jan 6, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 10,301 |
| Jan 3, 2025 | 1.68 | 1.70 | 1.57 | 1.58 | 1.58 | -6.51% | 118,801 |
| Jan 2, 2025 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | -0.59% | 5,650 |
| Dec 31, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | 2,000 |
| Dec 30, 2024 | 1.61 | 1.67 | 1.60 | 1.67 | 1.67 | 2.45% | 30,001 |
| Dec 27, 2024 | 1.57 | 1.65 | 1.57 | 1.63 | 1.63 | -2.98% | 108,000 |
| Dec 24, 2024 | 1.56 | 1.68 | 1.55 | 1.68 | 1.68 | 3.70% | 102,000 |
| Dec 23, 2024 | 1.63 | 1.63 | 1.63 | 1.62 | 1.62 | 1.89% | 6,000 |
| Dec 20, 2024 | 1.64 | 1.65 | 1.59 | 1.59 | 1.59 | -2.45% | 128,002 |
| Dec 19, 2024 | 1.71 | 1.71 | 1.63 | 1.63 | 1.63 | -4.68% | 89,750 |
| Dec 18, 2024 | 1.67 | 1.78 | 1.64 | 1.71 | 1.71 | 0.59% | 1,555,800 |
| Dec 17, 2024 | 1.78 | 1.78 | 1.67 | 1.70 | 1.70 | -5.56% | 708,090 |
| Dec 16, 2024 | 1.66 | 1.81 | 1.66 | 1.80 | 1.80 | 1.69% | 564,001 |
| Dec 13, 2024 | 1.80 | 1.80 | 1.62 | 1.77 | 1.77 | 0.57% | 1,100,000 |
| Dec 12, 2024 | 1.73 | 1.84 | 1.68 | 1.76 | 1.76 | 1.73% | 1,011,500 |
| Dec 11, 2024 | 1.69 | 1.75 | 1.60 | 1.73 | 1.73 | 6.13% | 785,250 |
| Dec 10, 2024 | 1.72 | 1.84 | 1.63 | 1.63 | 1.63 | -2.98% | 929,333 |
| Dec 9, 2024 | 1.57 | 1.68 | 1.52 | 1.68 | 1.68 | 7.01% | 923,650 |
| Dec 6, 2024 | 1.72 | 1.72 | 1.57 | 1.57 | 1.57 | -8.19% | 1,366,500 |
| Dec 5, 2024 | 1.58 | 1.74 | 1.50 | 1.71 | 1.71 | 0.59% | 660,000 |
| Dec 4, 2024 | 1.67 | 1.70 | 1.56 | 1.70 | 1.70 | -1.73% | 900,550 |
| Dec 3, 2024 | 1.66 | 1.75 | 1.66 | 1.73 | 1.73 | - | 152,000 |
| Dec 2, 2024 | 1.71 | 1.77 | 1.70 | 1.73 | 1.73 | -1.14% | 100,000 |
| Nov 29, 2024 | 1.80 | 1.80 | 1.65 | 1.75 | 1.75 | -2.23% | 366,500 |
| Nov 28, 2024 | 1.79 | 1.82 | 1.64 | 1.79 | 1.79 | -1.10% | 346,000 |
| Nov 27, 2024 | 1.79 | 1.82 | 1.63 | 1.81 | 1.81 | 1.12% | 310,000 |
| Nov 26, 2024 | 1.84 | 1.84 | 1.67 | 1.79 | 1.79 | 1.70% | 218,510 |
| Nov 25, 2024 | 1.82 | 1.89 | 1.70 | 1.76 | 1.76 | -4.35% | 274,350 |
| Nov 22, 2024 | 1.84 | 1.90 | 1.80 | 1.84 | 1.84 | 0.55% | 150,006 |
| Nov 21, 2024 | 1.82 | 1.85 | 1.81 | 1.83 | 1.83 | 0.55% | 70,000 |
| Nov 20, 2024 | 1.89 | 1.89 | 1.75 | 1.82 | 1.82 | -1.09% | 63,200 |
| Nov 19, 2024 | 1.83 | 2.10 | 1.83 | 1.84 | 1.84 | - | 214,000 |
| Nov 18, 2024 | 1.87 | 1.87 | 1.78 | 1.84 | 1.84 | -2.13% | 174,000 |
| Nov 15, 2024 | 1.85 | 1.88 | 1.74 | 1.88 | 1.88 | - | 756,400 |
| Nov 14, 2024 | 1.98 | 1.98 | 1.82 | 1.88 | 1.88 | -1.05% | 114,000 |
| Nov 13, 2024 | 1.89 | 2.01 | 1.79 | 1.90 | 1.90 | 1.60% | 535,000 |
| Nov 12, 2024 | 1.85 | 1.99 | 1.72 | 1.87 | 1.87 | 1.08% | 828,000 |
| Nov 11, 2024 | 2.10 | 2.10 | 1.83 | 1.85 | 1.85 | -7.96% | 996,000 |
| Nov 8, 2024 | 1.97 | 2.03 | 1.85 | 2.01 | 2.01 | 2.03% | 391,350 |
| Nov 7, 2024 | 2.01 | 2.01 | 1.90 | 1.97 | 1.97 | -0.51% | 506,000 |
| Nov 6, 2024 | 2.15 | 2.15 | 1.75 | 1.98 | 1.98 | -4.81% | 1,782,500 |
| Nov 5, 2024 | 2.13 | 2.23 | 2.03 | 2.08 | 2.08 | -2.35% | 1,047,480 |
| Nov 4, 2024 | 2.28 | 2.28 | 2.13 | 2.13 | 2.13 | -4.48% | 584,002 |
| Nov 1, 2024 | 2.20 | 2.36 | 2.16 | 2.23 | 2.23 | 1.36% | 1,044,000 |
| Oct 31, 2024 | 2.30 | 2.39 | 2.10 | 2.20 | 2.20 | -0.45% | 656,000 |
| Oct 30, 2024 | 2.60 | 2.60 | 2.10 | 2.21 | 2.21 | -8.68% | 2,442,600 |
| Oct 29, 2024 | 2.71 | 2.80 | 2.32 | 2.42 | 2.42 | - | 1,666,000 |
| Oct 28, 2024 | 2.90 | 2.90 | 2.30 | 2.42 | 2.42 | -18.79% | 2,788,002 |
| Oct 25, 2024 | 3.20 | 3.20 | 2.66 | 2.98 | 2.98 | -0.67% | 2,680,800 |
| Oct 24, 2024 | 3.50 | 3.80 | 3.00 | 3.00 | 3.00 | -18.48% | 4,781,750 |
| Oct 23, 2024 | 3.49 | 3.68 | 3.40 | 3.68 | 3.68 | 8.24% | 2,026,500 |
| Oct 22, 2024 | 3.05 | 3.74 | 3.05 | 3.40 | 3.40 | 11.84% | 2,081,754 |
| Oct 21, 2024 | 3.40 | 3.48 | 3.02 | 3.04 | 3.04 | -10.59% | 2,126,050 |
| Oct 18, 2024 | 3.50 | 3.55 | 3.23 | 3.40 | 3.40 | -2.30% | 2,422,800 |
| Oct 17, 2024 | 3.71 | 3.71 | 3.31 | 3.48 | 3.48 | -4.66% | 1,317,750 |
| Oct 16, 2024 | 3.76 | 3.79 | 3.65 | 3.65 | 3.65 | -2.67% | 1,174,834 |
| Oct 15, 2024 | 3.77 | 3.88 | 3.63 | 3.75 | 3.75 | -0.79% | 1,359,385 |
| Oct 14, 2024 | 3.78 | 3.93 | 3.46 | 3.78 | 3.78 | -1.82% | 1,276,367 |
| Oct 10, 2024 | 3.81 | 3.97 | 3.69 | 3.85 | 3.85 | 7.84% | 3,118,186 |
| Oct 9, 2024 | 3.49 | 3.68 | 3.06 | 3.57 | 3.57 | 2.59% | 4,441,100 |
| Oct 8, 2024 | 4.18 | 4.32 | 3.16 | 3.48 | 3.48 | -15.53% | 7,561,466 |
| Oct 7, 2024 | 3.50 | 4.13 | 3.49 | 4.12 | 4.12 | 19.77% | 7,081,025 |
| Oct 4, 2024 | 3.08 | 3.44 | 2.88 | 3.44 | 3.44 | 16.61% | 7,503,301 |
| Oct 3, 2024 | 2.68 | 2.98 | 2.62 | 2.95 | 2.95 | 10.07% | 4,284,265 |
| Oct 2, 2024 | 2.35 | 3.00 | 2.35 | 2.68 | 2.68 | 16.52% | 5,335,849 |
| Sep 30, 2024 | 1.95 | 2.35 | 1.95 | 2.30 | 2.30 | 23.66% | 2,563,622 |
| Sep 27, 2024 | 1.74 | 1.90 | 1.69 | 1.86 | 1.86 | 13.41% | 2,254,102 |
| Sep 26, 2024 | 1.50 | 1.70 | 1.49 | 1.64 | 1.64 | 9.33% | 553,549 |
| Sep 25, 2024 | 1.45 | 1.56 | 1.41 | 1.50 | 1.50 | 7.91% | 448,500 |