Sinohealth Technology Holdings Limited (HKG:2361)
Hong Kong
· Delayed Price · Currency is HKD 4.870
-0.150 (-2.99%)
At close: Apr 29, 2026
HKG:2361 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.82 | 5.02 | 4.82 | 4.87 | 4.87 | -2.99% | 5,500 |
| Apr 28, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Apr 27, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.40% | 1,000 |
| Apr 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Apr 23, 2026 | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | -0.59% | 2,500 |
| Apr 22, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Apr 21, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.39% | - |
| Apr 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.20% | 2,500 |
| Apr 17, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.20% | - |
| Apr 16, 2026 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | 0.39% | 2,500 |
| Apr 15, 2026 | 5.10 | 5.10 | 5.10 | 5.08 | 5.08 | 0.20% | 1,000 |
| Apr 14, 2026 | 5.10 | 5.10 | 5.10 | 5.07 | 5.07 | 0.60% | 500 |
| Apr 13, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.20% | - |
| Apr 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 1,500 |
| Apr 9, 2026 | 4.91 | 5.00 | 4.89 | 5.00 | 5.00 | -1.19% | 3,500 |
| Apr 8, 2026 | 4.90 | 5.06 | 4.89 | 5.06 | 5.06 | -0.78% | 2,500 |
| Apr 2, 2026 | 4.85 | 5.10 | 4.84 | 5.10 | 5.10 | - | 2,500 |
| Apr 1, 2026 | 5.15 | 5.18 | 5.15 | 5.10 | 5.10 | -0.39% | 2,500 |
| Mar 31, 2026 | 5.15 | 5.20 | 5.15 | 5.12 | 5.12 | 0.39% | 2,500 |
| Mar 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.54% | - |
| Mar 27, 2026 | 5.15 | 5.18 | 5.15 | 5.18 | 5.18 | 1.57% | 1,500 |
| Mar 26, 2026 | 4.80 | 5.20 | 4.80 | 5.10 | 5.10 | 5.59% | 7,000 |
| Mar 25, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.02% | - |
| Mar 24, 2026 | 4.94 | 4.94 | 4.94 | 4.88 | 4.88 | 1.67% | 2,000 |
| Mar 23, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | - | 1,500 |
| Mar 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.84% | - |
| Mar 19, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Mar 18, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.20% | - |
| Mar 17, 2026 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | 1.45% | 3,500 |
| Mar 16, 2026 | 4.80 | 4.85 | 4.80 | 4.83 | 4.83 | 2.77% | 1,000 |
| Mar 13, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -4.67% | 7,000 |
| Mar 12, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Mar 11, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 2.28% | 2,000 |
| Mar 10, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.62% | - |
| Mar 9, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.21% | - |
| Mar 6, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Mar 5, 2026 | 4.73 | 4.91 | 4.73 | 4.86 | 4.86 | 0.62% | 4,500 |
| Mar 4, 2026 | 4.94 | 4.94 | 4.83 | 4.83 | 4.83 | -2.23% | 5,000 |
| Mar 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.00% | - |
| Mar 2, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.60% | - |
| Feb 27, 2026 | 5.03 | 5.03 | 5.03 | 5.02 | 5.02 | -1.57% | 5,500 |
| Feb 26, 2026 | 4.95 | 5.10 | 4.80 | 5.10 | 5.10 | -2.49% | 11,000 |
| Feb 25, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.76% | - |
| Feb 24, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.75% | - |
| Feb 23, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.85% | - |
| Feb 20, 2026 | 5.44 | 5.44 | 5.44 | 5.41 | 5.41 | -1.64% | 500 |
| Feb 16, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 5.97% | 1,500 |
| Feb 13, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 1.76% | 1,000 |
| Feb 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.39% | 1,000 |
| Feb 11, 2026 | 5.20 | 5.26 | 5.03 | 5.03 | 5.03 | -3.27% | 46,500 |
| Feb 10, 2026 | 5.19 | 5.20 | 5.03 | 5.20 | 5.20 | 0.97% | 16,000 |
| Feb 9, 2026 | 5.19 | 5.19 | 5.15 | 5.15 | 5.15 | 1.98% | 1,000 |
| Feb 6, 2026 | 5.24 | 5.24 | 5.05 | 5.05 | 5.05 | - | 1,000 |
| Feb 5, 2026 | 5.03 | 5.05 | 4.94 | 5.05 | 5.05 | -3.63% | 3,500 |
| Feb 4, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.57% | - |
| Feb 3, 2026 | 5.43 | 5.43 | 5.28 | 5.27 | 5.27 | 2.53% | 1,000 |
| Feb 2, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.96% | - |
| Jan 30, 2026 | 5.24 | 5.25 | 5.24 | 5.19 | 5.19 | 5.92% | 1,000 |
| Jan 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jan 28, 2026 | 4.92 | 4.92 | 4.92 | 4.90 | 4.90 | -0.41% | 5,000 |
| Jan 27, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jan 26, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -4.28% | 11,000 |
| Jan 23, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Jan 22, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.39% | - |
| Jan 21, 2026 | 5.17 | 5.17 | 5.17 | 5.16 | 5.16 | -0.19% | 1,500 |
| Jan 20, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.19% | 3,500 |
| Jan 19, 2026 | 5.03 | 5.18 | 5.03 | 5.18 | 5.18 | -0.19% | 4,500 |
| Jan 16, 2026 | 4.97 | 5.19 | 4.97 | 5.19 | 5.19 | 3.18% | 4,000 |
| Jan 15, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.59% | - |
| Jan 14, 2026 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | - | 12,500 |
| Jan 13, 2026 | 5.15 | 5.15 | 5.06 | 5.06 | 5.06 | -2.32% | 49,000 |
| Jan 12, 2026 | 5.10 | 5.18 | 5.10 | 5.18 | 5.18 | -1.15% | 14,500 |
| Jan 9, 2026 | 5.40 | 5.40 | 5.24 | 5.24 | 5.24 | -5.42% | 14,500 |
| Jan 8, 2026 | 5.54 | 5.57 | 5.41 | 5.54 | 5.54 | - | 6,500 |
| Jan 7, 2026 | 5.57 | 5.57 | 5.16 | 5.54 | 5.54 | 0.18% | 23,000 |
| Jan 6, 2026 | 5.60 | 5.60 | 5.23 | 5.53 | 5.53 | -1.07% | 10,500 |
| Jan 5, 2026 | 5.49 | 5.50 | 5.48 | 5.59 | 5.59 | 1.64% | 17,000 |
| Jan 2, 2026 | 5.52 | 5.52 | 5.05 | 5.50 | 5.50 | 0.92% | 17,000 |
| Dec 31, 2025 | 5.46 | 5.46 | 5.36 | 5.45 | 5.45 | 1.30% | 34,500 |
| Dec 30, 2025 | 5.38 | 5.38 | 5.06 | 5.38 | 5.38 | 3.26% | 59,500 |
| Dec 29, 2025 | 5.38 | 5.38 | 5.00 | 5.21 | 5.21 | 2.16% | 35,500 |
| Dec 24, 2025 | 5.38 | 5.38 | 5.10 | 5.10 | 5.10 | -1.73% | 4,000 |
| Dec 23, 2025 | 5.22 | 5.22 | 5.01 | 5.19 | 5.19 | 0.97% | 16,500 |
| Dec 22, 2025 | 5.29 | 5.29 | 4.90 | 5.14 | 5.14 | 2.59% | 38,000 |
| Dec 19, 2025 | 5.49 | 5.49 | 5.01 | 5.01 | 5.01 | -3.65% | 19,500 |
| Dec 18, 2025 | 5.49 | 5.55 | 4.55 | 5.20 | 5.20 | - | 48,002 |
| Dec 17, 2025 | 5.44 | 5.44 | 5.10 | 5.20 | 5.20 | -1.70% | 59,501 |
| Dec 16, 2025 | 5.38 | 5.38 | 5.29 | 5.29 | 5.29 | 1.15% | 12,500 |
| Dec 15, 2025 | 5.25 | 5.25 | 5.08 | 5.23 | 5.23 | -0.38% | 20,000 |
| Dec 12, 2025 | 5.19 | 5.25 | 5.17 | 5.25 | 5.25 | 1.35% | 11,500 |
| Dec 11, 2025 | 5.19 | 5.19 | 5.08 | 5.18 | 5.18 | 3.60% | 25,500 |
| Dec 10, 2025 | 5.05 | 5.05 | 5.05 | 5.00 | 5.00 | 0.20% | 1,000 |
| Dec 9, 2025 | 5.00 | 4.99 | 4.90 | 4.99 | 4.99 | -0.20% | 8,500 |
| Dec 8, 2025 | 5.02 | 5.02 | 4.82 | 5.00 | 5.00 | 2.67% | 8,500 |
| Dec 5, 2025 | 4.88 | 4.88 | 4.69 | 4.87 | 4.87 | - | 6,500 |
| Dec 4, 2025 | 4.84 | 4.87 | 4.52 | 4.87 | 4.87 | 0.83% | 14,500 |
| Dec 3, 2025 | 4.83 | 4.83 | 4.81 | 4.83 | 4.83 | 1.68% | 3,000 |
| Dec 2, 2025 | 4.67 | 4.75 | 4.59 | 4.75 | 4.75 | 3.26% | 12,000 |
| Dec 1, 2025 | 4.76 | 4.76 | 3.79 | 4.60 | 4.60 | 0.22% | 7,000 |
| Nov 28, 2025 | 4.73 | 4.73 | 4.59 | 4.59 | 4.59 | 0.88% | 2,000 |