MedSci Healthcare Holdings Limited (HKG:2415)
Hong Kong
· Delayed Price · Currency is HKD 1.120
-0.020 (-1.75%)
Last updated: Mar 9, 2026, 3:52 PM HKT
HKG:2415 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.09 | 1.14 | 1.07 | 1.12 | 1.12 | -1.75% | 123,000 |
| Mar 6, 2026 | 1.14 | 1.14 | 1.06 | 1.14 | 1.14 | - | 305,250 |
| Mar 5, 2026 | 1.17 | 1.17 | 1.17 | 1.14 | 1.14 | 1.79% | 500 |
| Mar 4, 2026 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -5.08% | 30,500 |
| Mar 3, 2026 | 1.16 | 1.20 | 1.10 | 1.18 | 1.18 | -1.67% | 313,750 |
| Mar 2, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -6.25% | 70,500 |
| Feb 27, 2026 | 1.24 | 1.28 | 1.23 | 1.28 | 1.28 | -1.54% | 103,000 |
| Feb 26, 2026 | 1.25 | 1.30 | 1.22 | 1.30 | 1.30 | 3.17% | 966,500 |
| Feb 25, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | 1,500 |
| Feb 24, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | - | 52,250 |
| Feb 23, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | -0.76% | 17,500 |
| Feb 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Feb 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Feb 13, 2026 | 1.32 | 1.32 | 1.27 | 1.32 | 1.32 | - | 5,250 |
| Feb 12, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | - | 81,500 |
| Feb 11, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -2.22% | 148,500 |
| Feb 10, 2026 | 1.27 | 1.35 | 1.27 | 1.35 | 1.35 | 3.05% | 55,250 |
| Feb 9, 2026 | 1.30 | 1.31 | 1.27 | 1.31 | 1.31 | -0.76% | 11,750 |
| Feb 6, 2026 | 1.34 | 1.34 | 1.28 | 1.32 | 1.32 | -1.49% | 110,750 |
| Feb 5, 2026 | 1.34 | 1.34 | 1.30 | 1.34 | 1.34 | - | 214,000 |
| Feb 4, 2026 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | -0.74% | 4,660,750 |
| Feb 3, 2026 | 1.34 | 1.35 | 1.29 | 1.35 | 1.35 | 0.75% | 98,250 |
| Feb 2, 2026 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | -0.74% | 34,500 |
| Jan 30, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 2.27% | 7,070,750 |
| Jan 29, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | -0.75% | 130,500 |
| Jan 28, 2026 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | 0.76% | 167,000 |
| Jan 27, 2026 | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | - | 9,750 |
| Jan 26, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | - | 36,500 |
| Jan 23, 2026 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 1.54% | 155,000 |
| Jan 22, 2026 | 1.27 | 1.31 | 1.25 | 1.30 | 1.30 | 2.36% | 103,000 |
| Jan 21, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | - | 83,500 |
| Jan 20, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -5.22% | 51,250 |
| Jan 19, 2026 | 1.32 | 1.35 | 1.29 | 1.34 | 1.34 | 0.75% | 150,500 |
| Jan 16, 2026 | 1.32 | 1.33 | 1.29 | 1.33 | 1.33 | 0.76% | 72,750 |
| Jan 15, 2026 | 1.33 | 1.33 | 1.29 | 1.32 | 1.32 | 1.54% | 92,000 |
| Jan 14, 2026 | 1.34 | 1.39 | 1.30 | 1.30 | 1.30 | -2.99% | 385,500 |
| Jan 13, 2026 | 1.32 | 1.35 | 1.29 | 1.34 | 1.34 | 2.29% | 131,750 |
| Jan 12, 2026 | 1.28 | 1.33 | 1.26 | 1.31 | 1.31 | 0.77% | 247,750 |
| Jan 9, 2026 | 1.30 | 1.35 | 1.27 | 1.30 | 1.30 | -0.76% | 291,000 |
| Jan 8, 2026 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -4.38% | 57,500 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.33 | 1.37 | 1.37 | -0.72% | 34,500 |
| Jan 6, 2026 | 1.30 | 1.40 | 1.30 | 1.38 | 1.38 | 4.55% | 392,250 |
| Jan 5, 2026 | 1.29 | 1.40 | 1.29 | 1.32 | 1.32 | 2.33% | 496,250 |
| Jan 2, 2026 | 1.23 | 1.40 | 1.21 | 1.29 | 1.29 | 3.20% | 233,250 |
| Dec 31, 2025 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | -0.79% | 149,250 |
| Dec 30, 2025 | 1.28 | 1.31 | 1.20 | 1.26 | 1.26 | -0.79% | 209,075 |
| Dec 29, 2025 | 1.26 | 1.33 | 1.20 | 1.27 | 1.27 | 0.79% | 124,250 |
| Dec 24, 2025 | 1.19 | 1.33 | 1.16 | 1.26 | 1.26 | 1.61% | 7,915,000 |
| Dec 23, 2025 | 1.28 | 1.28 | 1.18 | 1.24 | 1.24 | 1.64% | 93,000 |
| Dec 22, 2025 | 1.33 | 1.33 | 1.22 | 1.22 | 1.22 | -8.96% | 97,000 |
| Dec 19, 2025 | 1.25 | 1.34 | 1.24 | 1.34 | 1.34 | 1.52% | 197,750 |
| Dec 18, 2025 | 1.26 | 1.32 | 1.20 | 1.32 | 1.32 | 3.13% | 54,750 |
| Dec 17, 2025 | 1.20 | 1.30 | 1.20 | 1.28 | 1.28 | 6.67% | 190,500 |
| Dec 16, 2025 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 13,750 |
| Dec 15, 2025 | 1.22 | 1.26 | 1.16 | 1.22 | 1.22 | -3.17% | 201,000 |
| Dec 12, 2025 | 1.26 | 1.26 | 1.22 | 1.26 | 1.26 | - | 118,500 |
| Dec 11, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | - | 185,750 |
| Dec 10, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | 61,250 |
| Dec 9, 2025 | 1.28 | 1.30 | 1.22 | 1.25 | 1.25 | -0.79% | 396,750 |
| Dec 8, 2025 | 1.27 | 1.35 | 1.26 | 1.26 | 1.26 | - | 41,250 |
| Dec 5, 2025 | 1.26 | 1.42 | 1.25 | 1.26 | 1.26 | 0.80% | 87,750 |
| Dec 4, 2025 | 1.39 | 1.39 | 1.25 | 1.25 | 1.25 | -4.58% | 155,000 |
| Dec 3, 2025 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | 0.77% | 115,750 |
| Dec 2, 2025 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | -1.52% | 47,000 |
| Dec 1, 2025 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | - | 3,500 |
| Nov 28, 2025 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | 0.76% | 64,500 |
| Nov 27, 2025 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | -3.68% | 6,000 |
| Nov 26, 2025 | 1.38 | 1.38 | 1.38 | 1.36 | 1.36 | 0.74% | 250 |
| Nov 25, 2025 | 1.32 | 1.38 | 1.28 | 1.35 | 1.35 | 2.27% | 12,799,750 |
| Nov 24, 2025 | 1.29 | 1.38 | 1.26 | 1.32 | 1.32 | 1.54% | 255,500 |
| Nov 21, 2025 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -5.11% | 556,500 |
| Nov 20, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | - | 3,000 |
| Nov 19, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 33,750 |
| Nov 18, 2025 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 49,000 |
| Nov 17, 2025 | 1.36 | 1.42 | 1.36 | 1.38 | 1.38 | -2.13% | 6,250 |
| Nov 14, 2025 | 1.40 | 1.47 | 1.39 | 1.41 | 1.41 | 0.71% | 238,500 |
| Nov 13, 2025 | 1.41 | 1.44 | 1.35 | 1.40 | 1.40 | -0.71% | 346,000 |
| Nov 12, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.70% | 18,750 |
| Nov 11, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 1,108,000 |
| Nov 10, 2025 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | - | 1,074,750 |
| Nov 7, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -2.07% | 350,500 |
| Nov 6, 2025 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 424,250 |
| Nov 5, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -4.52% | 16,500 |
| Nov 4, 2025 | 1.48 | 1.58 | 1.48 | 1.55 | 1.55 | 5.44% | 298,000 |
| Nov 3, 2025 | 1.43 | 1.50 | 1.43 | 1.47 | 1.47 | 2.80% | 6,603,750 |
| Oct 31, 2025 | 1.53 | 1.53 | 1.42 | 1.43 | 1.43 | -3.38% | 13,750 |
| Oct 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 250 |
| Oct 28, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | - | 6,500 |
| Oct 27, 2025 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 116,000 |
| Oct 24, 2025 | 1.42 | 1.50 | 1.42 | 1.49 | 1.49 | 4.20% | 70,250 |
| Oct 23, 2025 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 392,750 |
| Oct 22, 2025 | 1.46 | 1.53 | 1.44 | 1.44 | 1.44 | -1.37% | 23,500 |
| Oct 21, 2025 | 1.48 | 1.48 | 1.42 | 1.46 | 1.46 | -1.35% | 436,000 |
| Oct 20, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 0.68% | 124,500 |
| Oct 17, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | -2.00% | 84,250 |
| Oct 16, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 7,000 |
| Oct 15, 2025 | 1.49 | 1.53 | 1.45 | 1.49 | 1.49 | 2.76% | 79,000 |
| Oct 14, 2025 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | -0.68% | 143,250 |
| Oct 13, 2025 | 1.52 | 1.52 | 1.42 | 1.46 | 1.46 | -5.19% | 547,500 |
| Oct 10, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | -1.28% | 225,750 |