Skip to main content
Concord Healthcare Group Co., Ltd. (HKG:2453)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.340
-0.010 (-0.75%)
Mar 10, 2026, 3:15 PM HKT

Concord Healthcare Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261.351.421.271.32--1.49%288,400
Mar 9, 20261.451.451.311.341.34-5.63%267,000
Mar 6, 20261.381.421.331.421.422.16%270,800
Mar 5, 20261.491.491.381.391.39-8,000
Mar 4, 20261.371.501.331.391.390.72%66,200
Mar 3, 20261.441.451.301.381.38-4.17%526,600
Mar 2, 20261.441.491.421.441.44-1.37%153,800
Feb 27, 20261.411.501.361.461.463.55%758,000
Feb 26, 20261.481.481.281.411.41-6.00%1,210,600
Feb 25, 20261.521.531.441.501.50-1.96%675,000
Feb 24, 20261.551.591.401.531.53-4.97%396,000
Feb 23, 20261.651.721.591.611.61-2.42%242,800
Feb 20, 20261.721.781.611.651.65-7.82%502,800
Feb 16, 20261.571.831.511.791.797.83%640,000
Feb 13, 20261.701.701.511.661.665.06%651,600
Feb 12, 20261.511.601.411.581.585.33%869,000
Feb 11, 20261.371.511.331.501.506.38%353,600
Feb 10, 20261.411.531.381.411.41-329,600
Feb 9, 20261.421.421.311.411.411.44%255,200
Feb 6, 20261.421.431.351.391.39-0.71%74,400
Feb 5, 20261.371.411.311.401.40-0.71%303,400
Feb 4, 20261.461.501.371.411.41-5.37%941,600
Feb 3, 20261.471.521.461.491.49-0.67%72,600
Feb 2, 20261.531.531.471.501.50-1.96%115,200
Jan 30, 20261.521.641.521.531.53-0.65%192,100
Jan 29, 20261.551.571.521.541.54-2.53%265,800
Jan 28, 20261.641.671.551.581.58-3.66%826,800
Jan 27, 20261.631.681.611.641.64-310,600
Jan 26, 20261.641.691.641.641.64-0.61%381,800
Jan 23, 20261.661.691.621.651.65-0.60%217,400
Jan 22, 20261.701.701.631.661.66-2.35%499,400
Jan 21, 20261.751.751.691.701.70-2.30%119,400
Jan 20, 20261.741.741.701.741.74-424,600
Jan 19, 20261.771.771.731.741.74-3.87%272,200
Jan 16, 20261.821.821.761.811.810.56%119,800
Jan 15, 20261.861.861.751.801.80-5.26%395,400
Jan 14, 20261.891.981.811.901.900.53%493,400
Jan 13, 20261.911.951.891.891.89-1.05%183,600
Jan 12, 20261.931.931.871.911.91-1.04%360,600
Jan 9, 20261.901.961.861.931.931.58%191,400
Jan 8, 20261.931.981.871.901.90-1.55%324,600
Jan 7, 20261.911.961.861.931.931.05%230,800
Jan 6, 20261.871.941.801.911.915.52%1,052,600
Jan 5, 20261.901.901.791.811.81-1.09%161,200
Jan 2, 20261.741.831.711.831.837.65%83,600
Dec 31, 20251.721.781.701.701.70-1.16%178,000
Dec 30, 20251.701.761.671.721.72-1.71%278,000
Dec 29, 20251.891.891.731.751.75-1.69%175,200
Dec 24, 20251.971.971.781.781.780.56%159,400
Dec 23, 20251.771.811.701.771.77-275,400
Dec 22, 20251.721.791.691.771.773.51%176,800
Dec 19, 20251.701.781.691.711.71-2.29%156,600
Dec 18, 20251.751.751.681.751.75-125,000
Dec 17, 20251.781.831.741.751.75-1.69%192,000
Dec 16, 20251.821.881.771.781.78-2.20%184,000
Dec 15, 20251.831.841.771.821.821.11%350,600
Dec 12, 20251.841.841.801.801.80-2.17%168,800
Dec 11, 20251.911.911.811.841.84-1.60%124,800
Dec 10, 20251.861.971.861.871.87-1.58%292,400
Dec 9, 20252.082.151.901.901.90-3.06%810,000
Dec 8, 20251.891.961.891.961.963.70%255,000
Dec 5, 20251.901.981.851.891.89-2.58%280,400
Dec 4, 20251.851.961.831.941.943.74%177,000
Dec 3, 20251.962.011.861.871.87-2.09%584,600
Dec 2, 20251.811.981.731.911.913.24%1,215,000
Dec 1, 20251.851.901.811.851.85-1.07%232,800
Nov 28, 20251.861.871.851.871.87-1.06%45,600
Nov 27, 20251.861.901.771.891.891.61%270,400
Nov 26, 20251.861.981.811.861.862.76%567,600
Nov 25, 20251.901.951.791.811.81-4.74%545,800
Nov 24, 20252.092.091.901.901.90-5.47%511,200
Nov 21, 20252.082.082.002.012.01-6.07%667,600
Nov 20, 20252.202.202.092.142.14-2.73%154,600
Nov 19, 20252.202.382.112.202.205.77%1,387,400
Nov 18, 20252.222.222.072.082.08-5.88%642,600
Nov 17, 20252.262.292.202.212.21-2.21%162,800
Nov 14, 20252.302.302.252.262.26-2.59%66,000
Nov 13, 20252.312.362.242.322.32-161,600
Nov 12, 20252.322.372.322.322.32-2.11%105,600
Nov 11, 20252.352.432.352.372.37-1.66%108,800
Nov 10, 20252.242.502.242.412.417.59%707,400
Nov 7, 20252.302.302.222.242.24-3.03%504,000
Nov 6, 20252.272.312.232.312.31-492,200
Nov 5, 20252.362.362.222.312.31-2.12%777,200
Nov 4, 20252.392.442.292.362.36-3.28%1,351,200
Nov 3, 20252.512.512.402.442.44-3.94%558,200
Oct 31, 20252.532.692.532.542.54-2.31%542,800
Oct 30, 20252.552.622.502.602.60-698,000
Oct 28, 20252.632.702.602.602.60-1.14%492,400
Oct 27, 20252.582.642.552.632.631.54%379,000
Oct 24, 20252.662.682.592.592.59-2.26%383,200
Oct 23, 20252.802.802.652.652.65-5.36%941,400
Oct 22, 20252.602.802.592.802.807.69%1,090,400
Oct 21, 20252.532.702.532.602.601.17%1,006,400
Oct 20, 20252.632.672.562.572.57-1.53%1,398,200
Oct 17, 20252.782.822.612.612.61-6.79%758,200
Oct 16, 20252.812.962.802.802.80-1.41%514,000
Oct 15, 20252.772.892.762.842.842.90%598,000
Oct 14, 20252.872.872.742.762.76-2.47%848,000
Oct 13, 20252.882.882.772.832.83-3.08%1,164,000