Skip to main content
SoftMedx Healthcare Limited (HKG:0648)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.285
-0.015 (-5.00%)
Last updated: Mar 10, 2026, 1:54 PM HKT

SoftMedx Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.280.330.280.300.30-554,750
Mar 6, 20260.290.310.280.300.305.26%830,000
Mar 5, 20260.280.290.270.290.29-3.39%1,025,900
Mar 4, 20260.300.300.280.300.30-1,187,650
Mar 3, 20260.290.310.280.300.30-5,540,860
Mar 2, 20260.320.320.290.300.30-7.81%1,135,330
Feb 27, 20260.300.340.280.320.3214.29%4,815,250
Feb 26, 20260.270.290.270.280.28-5.08%401,745
Feb 25, 20260.270.300.270.300.305.36%959,687
Feb 24, 20260.300.330.280.280.28-9.68%4,147,562
Feb 23, 20260.240.350.240.310.3131.36%49,576,690
Feb 20, 20260.180.240.180.240.2427.57%19,501,010
Feb 16, 20260.180.190.180.190.19-1.07%15,900,000
Feb 13, 20260.200.200.180.190.19-4.10%548,069
Feb 12, 20260.180.200.180.200.20-2.01%198,275
Feb 11, 20260.180.210.180.200.200.51%38,175
Feb 10, 20260.200.200.190.200.20-0.50%464,375
Feb 9, 20260.200.200.200.200.203.65%380,875
Feb 6, 20260.190.200.190.190.19-1.03%537,125
Feb 5, 20260.190.190.190.190.19-1.52%14,130
Feb 4, 20260.200.200.180.200.2010.06%125,862
Feb 3, 20260.190.200.180.180.18-9.60%600,657
Feb 2, 20260.210.220.190.200.20-3.41%745,375
Jan 30, 20260.200.210.190.210.214.59%1,231,820
Jan 29, 20260.180.200.180.200.208.89%708,500
Jan 28, 20260.170.180.170.180.181.12%195,330
Jan 27, 20260.180.180.170.180.18-0.56%293,335
Jan 26, 20260.170.180.170.180.18-112,375
Jan 23, 20260.180.180.180.180.18-2.19%409,130
Jan 22, 20260.170.180.170.180.182.81%229,442
Jan 21, 20260.180.180.170.180.18-356,130
Jan 20, 20260.180.180.180.180.18-0.56%345,007
Jan 19, 20260.180.190.180.180.18-0.56%967,702
Jan 16, 20260.180.180.180.180.18-1.10%608,325
Jan 15, 20260.180.180.170.180.181.11%787,025
Jan 14, 20260.180.180.180.180.180.56%211,875
Jan 13, 20260.190.190.180.180.18-662,143
Jan 12, 20260.180.180.180.180.181.13%61,875
Jan 9, 20260.180.180.170.180.180.57%555,835
Jan 8, 20260.180.180.170.180.18-3.83%63,680
Jan 7, 20260.170.180.170.180.182.81%215,035
Jan 6, 20260.180.180.170.180.183.49%145,785
Jan 5, 20260.180.190.170.170.17-1.71%1,189,515
Jan 2, 20260.190.190.170.180.18-5.91%1,155,625
Dec 31, 20250.190.190.190.190.19-11
Dec 30, 20250.180.190.180.190.190.54%35,000
Dec 29, 20250.180.190.180.190.19-3.14%211,460
Dec 24, 20250.190.190.190.190.194.37%7,500
Dec 23, 20250.180.190.180.180.18-4.19%295,160
Dec 22, 20250.200.200.180.190.192.14%377,825
Dec 19, 20250.200.200.180.190.19-4.59%339,875
Dec 18, 20250.180.200.180.200.20-312,125
Dec 17, 20250.180.200.180.200.207.69%218,250
Dec 16, 20250.210.210.180.180.18-11.65%2,309,782
Dec 15, 20250.210.210.210.210.21-4.63%427,125
Dec 12, 20250.210.220.210.220.22-4.42%820,840
Dec 11, 20250.230.230.210.230.23-213,855
Dec 10, 20250.220.230.220.230.231.35%98,335
Dec 9, 20250.230.230.220.220.22-0.89%256,941
Dec 8, 20250.220.230.210.230.230.90%448,625
Dec 5, 20250.230.230.220.220.22-0.89%382,345
Dec 4, 20250.220.230.220.230.23-3.02%507,724
Dec 3, 20250.240.240.210.230.23-915,655
Dec 2, 20250.240.240.230.230.23-4.13%110,800
Dec 1, 20250.250.250.230.240.242.11%363,720
Nov 28, 20250.240.260.230.240.24-1.66%1,195,750
Nov 27, 20250.250.260.240.240.24-5.49%1,921,770
Nov 26, 20250.240.270.240.260.264.94%983,702
Nov 25, 20250.250.250.230.240.24-2.80%450,525
Nov 24, 20250.250.280.240.250.25-3.85%881,565
Nov 21, 20250.210.280.210.260.2623.81%10,045,670
Nov 20, 20250.210.210.200.210.21-2.33%1,865,530
Nov 19, 20250.220.220.210.220.224.37%742,745
Nov 18, 20250.190.210.190.210.21-0.48%3,406,060
Nov 17, 20250.220.220.190.210.21-1.43%2,686,480
Nov 14, 20250.220.230.210.210.21-2.33%2,524,108
Nov 13, 20250.230.230.210.220.22-3.59%874,837
Nov 12, 20250.240.240.200.220.22-6.69%2,420,250
Nov 11, 20250.250.250.230.240.24-943,850
Nov 10, 20250.220.240.220.240.245.29%2,877,922
Nov 7, 20250.220.240.220.230.232.71%3,795,890
Nov 6, 20250.250.250.220.220.22-11.60%5,503,732
Nov 5, 20250.290.300.250.250.25-12.28%7,399,805