Perfect Medical Health Management Limited (HKG:1830)
Hong Kong
· Delayed Price · Currency is HKD 1.170
-0.010 (-0.85%)
Mar 10, 2026, 2:02 PM HKT
HKG:1830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | -0.84% | 495,000 |
| Mar 6, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 78,846 |
| Mar 5, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 334,000 |
| Mar 4, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 728,000 |
| Mar 3, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 487,000 |
| Mar 2, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -2.48% | 810,227 |
| Feb 27, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 274,088 |
| Feb 26, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | -0.82% | 471,000 |
| Feb 25, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.81% | 177,812 |
| Feb 24, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | - | 94,000 |
| Feb 23, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 519,606 |
| Feb 20, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 384,000 |
| Feb 16, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 32,000 |
| Feb 13, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -3.20% | 267,000 |
| Feb 12, 2026 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 255,707 |
| Feb 11, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 228,454 |
| Feb 10, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | - | 267,037 |
| Feb 9, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | - | 592,154 |
| Feb 6, 2026 | 1.19 | 1.23 | 1.18 | 1.23 | 1.23 | 1.65% | 356,832 |
| Feb 5, 2026 | 1.19 | 1.21 | 1.17 | 1.21 | 1.21 | 1.68% | 874,000 |
| Feb 4, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | - | 352,000 |
| Feb 3, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | - | 280,000 |
| Feb 2, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -1.65% | 1,444,697 |
| Jan 30, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -1.63% | 311,870 |
| Jan 29, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 527,000 |
| Jan 28, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 412,000 |
| Jan 27, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 309,000 |
| Jan 26, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 1,044,000 |
| Jan 23, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -0.82% | 1,190,000 |
| Jan 22, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 279,812 |
| Jan 21, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 345,853 |
| Jan 20, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 418,000 |
| Jan 19, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 1,057,000 |
| Jan 16, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 475,446 |
| Jan 15, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 141,000 |
| Jan 14, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | - | 167,801 |
| Jan 13, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 267,427 |
| Jan 12, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | -0.80% | 1,743,086 |
| Jan 9, 2026 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | - | 551,000 |
| Jan 8, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 216,002 |
| Jan 7, 2026 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 297,000 |
| Jan 6, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | - | 207,000 |
| Jan 5, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 307,766 |
| Jan 2, 2026 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | 3.23% | 417,000 |
| Dec 31, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 511,000 |
| Dec 30, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -3.10% | 407,000 |
| Dec 29, 2025 | 1.27 | 1.30 | 1.24 | 1.29 | 1.29 | 0.78% | 1,362,534 |
| Dec 24, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 242,909 |
| Dec 23, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 217,000 |
| Dec 22, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -3.01% | 536,000 |
| Dec 19, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 0.76% | 260,211 |
| Dec 18, 2025 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | -0.75% | 718,000 |
| Dec 17, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 118,000 |
| Dec 16, 2025 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | -1.47% | 372,072 |
| Dec 15, 2025 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | - | 212,284 |
| Dec 12, 2025 | 1.38 | 1.38 | 1.33 | 1.36 | 1.36 | -4.90% | 842,072 |
| Dec 11, 2025 | 1.44 | 1.44 | 1.40 | 1.43 | 1.35 | - | 780,416 |
| Dec 10, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.35 | 1.42% | 804,000 |
| Dec 9, 2025 | 1.40 | 1.43 | 1.40 | 1.41 | 1.34 | -2.08% | 173,906 |
| Dec 8, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.36 | -0.69% | 268,724 |
| Dec 5, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.37 | 0.69% | 303,518 |
| Dec 4, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.36 | -0.69% | 220,000 |
| Dec 3, 2025 | 1.42 | 1.45 | 1.41 | 1.45 | 1.37 | 0.69% | 268,176 |
| Dec 2, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.36 | - | 467,077 |
| Dec 1, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.36 | 2.86% | 1,431,000 |
| Nov 28, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.33 | - | 203,010 |
| Nov 27, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.33 | - | 726,000 |
| Nov 26, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.33 | 0.72% | 341,000 |
| Nov 25, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.32 | -0.71% | 383,401 |
| Nov 24, 2025 | 1.35 | 1.40 | 1.34 | 1.40 | 1.33 | 4.48% | 1,465,000 |
| Nov 21, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.27 | -1.47% | 1,298,908 |
| Nov 20, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.29 | -0.73% | 507,000 |
| Nov 19, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.30 | - | 119,000 |
| Nov 18, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.30 | - | 248,000 |
| Nov 17, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.30 | - | 185,000 |
| Nov 14, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.30 | -1.44% | 130,795 |
| Nov 13, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.32 | 0.72% | 234,000 |
| Nov 12, 2025 | 1.38 | 1.38 | 1.35 | 1.38 | 1.31 | - | 495,392 |
| Nov 11, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.31 | -1.43% | 288,000 |
| Nov 10, 2025 | 1.39 | 1.40 | 1.36 | 1.40 | 1.33 | 1.45% | 421,000 |
| Nov 7, 2025 | 1.37 | 1.39 | 1.36 | 1.38 | 1.31 | - | 166,787 |
| Nov 6, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.31 | 1.47% | 184,000 |
| Nov 5, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.29 | -0.73% | 148,048 |
| Nov 4, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | 1.30 | 0.74% | 282,615 |
| Nov 3, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.29 | -1.45% | 476,000 |
| Oct 31, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.31 | - | 169,000 |
| Oct 30, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.31 | -0.72% | 472,000 |
| Oct 28, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.32 | 0.72% | 455,087 |
| Oct 27, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.31 | -1.43% | 435,000 |
| Oct 24, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.33 | -2.10% | 915,000 |
| Oct 23, 2025 | 1.44 | 1.44 | 1.40 | 1.43 | 1.35 | -0.69% | 282,427 |
| Oct 22, 2025 | 1.42 | 1.44 | 1.41 | 1.44 | 1.36 | 0.70% | 110,884 |
| Oct 21, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.35 | - | 177,000 |
| Oct 20, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.35 | 1.42% | 247,000 |
| Oct 17, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.34 | -3.42% | 556,000 |
| Oct 16, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.38 | -1.35% | 190,000 |
| Oct 15, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 1.40 | 2.07% | 277,544 |
| Oct 14, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.37 | -1.36% | 1,501,000 |
| Oct 13, 2025 | 1.50 | 1.50 | 1.42 | 1.47 | 1.39 | -0.68% | 1,617,869 |
| Oct 10, 2025 | 1.50 | 1.50 | 1.45 | 1.48 | 1.40 | -1.99% | 1,415,054 |