EC Healthcare (HKG:2138)
Hong Kong
· Delayed Price · Currency is HKD 0.550
+0.020 (3.77%)
Mar 10, 2026, 3:56 PM HKT
EC Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.53 | 0.56 | 0.53 | 0.56 | - | 5.66% | 49,000 |
| Mar 9, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -1.85% | 265,000 |
| Mar 6, 2026 | 0.52 | 0.55 | 0.51 | 0.54 | 0.54 | 3.85% | 250,000 |
| Mar 5, 2026 | 0.53 | 0.55 | 0.51 | 0.52 | 0.52 | - | 183,000 |
| Mar 4, 2026 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 1.96% | 154,000 |
| Mar 3, 2026 | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -7.27% | 826,000 |
| Mar 2, 2026 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -3.51% | 314,000 |
| Feb 27, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 367,000 |
| Feb 26, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 654,000 |
| Feb 25, 2026 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | 1.69% | 271,000 |
| Feb 24, 2026 | 0.60 | 0.62 | 0.59 | 0.59 | 0.59 | -4.84% | 996,000 |
| Feb 23, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 276,000 |
| Feb 20, 2026 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | - | 218,000 |
| Feb 16, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | - | 161,000 |
| Feb 13, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | - | 263,000 |
| Feb 12, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 71,000 |
| Feb 11, 2026 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | - | 187,000 |
| Feb 10, 2026 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 155,000 |
| Feb 9, 2026 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -1.59% | 400,446 |
| Feb 6, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | 118,000 |
| Feb 5, 2026 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 3.28% | 265,000 |
| Feb 4, 2026 | 0.60 | 0.64 | 0.60 | 0.61 | 0.61 | -3.17% | 78,000 |
| Feb 3, 2026 | 0.63 | 0.66 | 0.62 | 0.63 | 0.63 | - | 137,000 |
| Feb 2, 2026 | 0.72 | 0.72 | 0.62 | 0.63 | 0.63 | -10.00% | 1,228,000 |
| Jan 30, 2026 | 0.66 | 0.70 | 0.62 | 0.70 | 0.70 | 6.06% | 927,000 |
| Jan 29, 2026 | 0.61 | 0.72 | 0.61 | 0.66 | 0.66 | 8.20% | 5,059,599 |
| Jan 28, 2026 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 3.39% | 697,000 |
| Jan 27, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 144,000 |
| Jan 26, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 302,000 |
| Jan 23, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 987,000 |
| Jan 22, 2026 | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | 1.72% | 214,000 |
| Jan 21, 2026 | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | -1.69% | 427,000 |
| Jan 20, 2026 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 1.72% | 572,000 |
| Jan 19, 2026 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | - | 123,000 |
| Jan 16, 2026 | 0.57 | 0.60 | 0.57 | 0.58 | 0.58 | -1.69% | 217,000 |
| Jan 15, 2026 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 25,000 |
| Jan 14, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 76,000 |
| Jan 13, 2026 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 276,436 |
| Jan 12, 2026 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 5.26% | 370,000 |
| Jan 9, 2026 | 0.57 | 0.57 | 0.54 | 0.57 | 0.57 | - | 368,000 |
| Jan 8, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 61,000 |
| Jan 7, 2026 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | -1.69% | 31,000 |
| Jan 6, 2026 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | - | 301,000 |
| Jan 5, 2026 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 3.51% | 131,000 |
| Jan 2, 2026 | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -3.39% | 280,000 |
| Dec 31, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 22,000 |
| Dec 30, 2025 | 0.56 | 0.60 | 0.56 | 0.58 | 0.58 | 3.57% | 116,509 |
| Dec 29, 2025 | 0.58 | 0.59 | 0.56 | 0.56 | 0.56 | -3.45% | 300,000 |
| Dec 24, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | - | 40,000 |
| Dec 23, 2025 | 0.56 | 0.59 | 0.55 | 0.58 | 0.58 | 1.75% | 837,000 |
| Dec 22, 2025 | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | 1.79% | 128,000 |
| Dec 19, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 44,000 |
| Dec 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Dec 17, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | 1.75% | 164,000 |
| Dec 16, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -1.72% | 188,000 |
| Dec 15, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 3.57% | 36,000 |
| Dec 12, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 161,000 |
| Dec 11, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | - | 106,000 |
| Dec 10, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 5.45% | 219,000 |
| Dec 9, 2025 | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -3.51% | 193,000 |
| Dec 8, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 37,000 |
| Dec 5, 2025 | 0.57 | 0.58 | 0.54 | 0.58 | 0.58 | -1.69% | 1,357,000 |
| Dec 4, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | - | 230,000 |
| Dec 3, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | - | 119,000 |
| Dec 2, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 129,000 |
| Dec 1, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | -1.64% | 65,000 |
| Nov 28, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 1.67% | 85,000 |
| Nov 27, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | 1.69% | 521,000 |
| Nov 26, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 1.72% | 182,000 |
| Nov 25, 2025 | 0.60 | 0.60 | 0.56 | 0.58 | 0.58 | -3.33% | 1,198,000 |
| Nov 24, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | - | 104,000 |
| Nov 21, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 302,000 |
| Nov 20, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 120,000 |
| Nov 19, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | - | 65,000 |
| Nov 18, 2025 | 0.62 | 0.64 | 0.60 | 0.61 | 0.61 | -3.17% | 471,000 |
| Nov 17, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -3.08% | 283,000 |
| Nov 14, 2025 | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | - | 284,000 |
| Nov 13, 2025 | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | - | 91,000 |
| Nov 12, 2025 | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | - | 380,000 |
| Nov 11, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 117,000 |
| Nov 10, 2025 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | 1.56% | 180,000 |
| Nov 7, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | - | 144,000 |
| Nov 6, 2025 | 0.64 | 0.65 | 0.61 | 0.64 | 0.64 | -1.54% | 329,000 |
| Nov 5, 2025 | 0.64 | 0.68 | 0.63 | 0.65 | 0.65 | 1.56% | 279,000 |
| Nov 4, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 24,000 |
| Nov 3, 2025 | 0.65 | 0.69 | 0.61 | 0.65 | 0.65 | - | 521,000 |
| Oct 31, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -1.52% | 59,000 |
| Oct 30, 2025 | 0.66 | 0.71 | 0.64 | 0.66 | 0.66 | - | 290,000 |
| Oct 28, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 1.54% | 177,000 |
| Oct 27, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 1.56% | 304,000 |
| Oct 24, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 90,000 |
| Oct 23, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -3.08% | 440,000 |
| Oct 22, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -2.99% | 32,000 |
| Oct 21, 2025 | 0.64 | 0.71 | 0.64 | 0.67 | 0.67 | 4.69% | 226,000 |
| Oct 20, 2025 | 0.65 | 0.65 | 0.60 | 0.64 | 0.64 | 1.59% | 972,000 |
| Oct 17, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -7.35% | 563,000 |
| Oct 16, 2025 | 0.67 | 0.69 | 0.65 | 0.68 | 0.68 | 1.49% | 324,000 |
| Oct 15, 2025 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | -1.47% | 1,891,000 |
| Oct 14, 2025 | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | -2.86% | 1,150,068 |
| Oct 13, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | -4.11% | 469,000 |