Hua Medicine (Shanghai) Ltd. (HKG:2552)
Hong Kong
· Delayed Price · Currency is HKD 3.340
+0.240 (7.74%)
Mar 10, 2026, 4:08 PM HKT
Hua Medicine (Shanghai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.10 | 3.35 | 3.10 | 3.21 | - | 3.55% | 7,050,000 |
| Mar 9, 2026 | 3.08 | 3.13 | 2.95 | 3.10 | 3.10 | -1.27% | 1,634,000 |
| Mar 6, 2026 | 3.00 | 3.20 | 3.00 | 3.14 | 3.14 | 2.95% | 4,503,000 |
| Mar 5, 2026 | 2.84 | 3.12 | 2.84 | 3.05 | 3.05 | 7.39% | 3,614,500 |
| Mar 4, 2026 | 2.85 | 2.92 | 2.78 | 2.84 | 2.84 | -3.07% | 4,738,000 |
| Mar 3, 2026 | 3.00 | 3.03 | 2.90 | 2.93 | 2.93 | 0.69% | 4,174,000 |
| Mar 2, 2026 | 3.03 | 3.05 | 2.86 | 2.91 | 2.91 | -5.52% | 2,732,000 |
| Feb 27, 2026 | 3.03 | 3.08 | 2.99 | 3.08 | 3.08 | 0.33% | 3,274,500 |
| Feb 26, 2026 | 3.23 | 3.28 | 3.07 | 3.07 | 3.07 | -6.69% | 4,118,000 |
| Feb 25, 2026 | 3.18 | 3.32 | 3.15 | 3.29 | 3.29 | 3.46% | 4,716,500 |
| Feb 24, 2026 | 3.19 | 3.20 | 3.12 | 3.18 | 3.18 | -1.24% | 1,713,500 |
| Feb 23, 2026 | 3.14 | 3.27 | 3.14 | 3.22 | 3.22 | 3.21% | 2,728,000 |
| Feb 20, 2026 | 3.01 | 3.20 | 3.01 | 3.12 | 3.12 | - | 1,125,000 |
| Feb 16, 2026 | 3.10 | 3.12 | 2.99 | 3.12 | 3.12 | 2.63% | 934,500 |
| Feb 13, 2026 | 3.03 | 3.08 | 2.97 | 3.04 | 3.04 | -2.56% | 2,118,500 |
| Feb 12, 2026 | 3.14 | 3.15 | 3.02 | 3.12 | 3.12 | -0.64% | 1,686,500 |
| Feb 11, 2026 | 3.13 | 3.19 | 3.08 | 3.14 | 3.14 | 0.32% | 1,743,000 |
| Feb 10, 2026 | 3.05 | 3.20 | 3.04 | 3.13 | 3.13 | 3.64% | 2,828,000 |
| Feb 9, 2026 | 2.91 | 3.06 | 2.91 | 3.02 | 3.02 | 5.59% | 2,847,000 |
| Feb 6, 2026 | 2.79 | 2.98 | 2.77 | 2.86 | 2.86 | 0.70% | 3,711,500 |
| Feb 5, 2026 | 2.93 | 2.93 | 2.80 | 2.84 | 2.84 | -3.07% | 2,611,500 |
| Feb 4, 2026 | 2.81 | 2.95 | 2.78 | 2.93 | 2.93 | 3.53% | 1,896,000 |
| Feb 3, 2026 | 2.85 | 2.86 | 2.75 | 2.83 | 2.83 | 2.54% | 1,389,500 |
| Feb 2, 2026 | 2.99 | 3.00 | 2.76 | 2.76 | 2.76 | -8.00% | 7,197,500 |
| Jan 30, 2026 | 3.07 | 3.08 | 3.00 | 3.00 | 3.00 | -3.54% | 4,789,000 |
| Jan 29, 2026 | 3.14 | 3.14 | 3.04 | 3.11 | 3.11 | 0.97% | 1,742,500 |
| Jan 28, 2026 | 3.12 | 3.12 | 3.07 | 3.08 | 3.08 | -0.96% | 1,570,000 |
| Jan 27, 2026 | 3.15 | 3.18 | 3.08 | 3.11 | 3.11 | -1.89% | 2,143,500 |
| Jan 26, 2026 | 3.07 | 3.17 | 3.03 | 3.17 | 3.17 | 3.26% | 2,283,500 |
| Jan 23, 2026 | 3.12 | 3.13 | 3.04 | 3.07 | 3.07 | -0.97% | 2,336,000 |
| Jan 22, 2026 | 3.24 | 3.24 | 3.01 | 3.10 | 3.10 | -1.90% | 3,180,500 |
| Jan 21, 2026 | 3.22 | 3.22 | 3.13 | 3.16 | 3.16 | -1.25% | 2,398,000 |
| Jan 20, 2026 | 3.16 | 3.39 | 3.15 | 3.20 | 3.20 | 0.63% | 4,127,848 |
| Jan 19, 2026 | 3.20 | 3.22 | 3.07 | 3.18 | 3.18 | -2.15% | 4,035,500 |
| Jan 16, 2026 | 3.41 | 3.41 | 3.20 | 3.25 | 3.25 | -4.69% | 5,388,000 |
| Jan 15, 2026 | 3.44 | 3.47 | 3.36 | 3.41 | 3.41 | -0.87% | 2,106,500 |
| Jan 14, 2026 | 3.33 | 3.52 | 3.33 | 3.44 | 3.44 | 3.30% | 7,521,500 |
| Jan 13, 2026 | 3.25 | 3.43 | 3.24 | 3.33 | 3.33 | 3.10% | 6,133,000 |
| Jan 12, 2026 | 3.31 | 3.36 | 3.15 | 3.23 | 3.23 | -1.82% | 4,797,500 |
| Jan 9, 2026 | 3.28 | 3.34 | 3.21 | 3.29 | 3.29 | 0.30% | 3,573,000 |
| Jan 8, 2026 | 3.34 | 3.38 | 3.25 | 3.28 | 3.28 | -1.80% | 5,481,500 |
| Jan 7, 2026 | 3.19 | 3.36 | 3.19 | 3.34 | 3.34 | 4.70% | 4,501,964 |
| Jan 6, 2026 | 3.17 | 3.23 | 3.15 | 3.19 | 3.19 | 0.63% | 2,422,500 |
| Jan 5, 2026 | 3.04 | 3.24 | 3.04 | 3.17 | 3.17 | 3.93% | 3,896,500 |
| Jan 2, 2026 | 3.18 | 3.18 | 3.02 | 3.05 | 3.05 | -0.97% | 9,628,500 |
| Dec 31, 2025 | 3.09 | 3.09 | 3.00 | 3.08 | 3.08 | 0.33% | 1,036,500 |
| Dec 30, 2025 | 3.08 | 3.08 | 2.99 | 3.07 | 3.07 | 0.99% | 3,879,500 |
| Dec 29, 2025 | 3.18 | 3.18 | 3.03 | 3.04 | 3.04 | -4.40% | 2,530,500 |
| Dec 24, 2025 | 3.16 | 3.21 | 3.08 | 3.18 | 3.18 | 1.60% | 2,577,229 |
| Dec 23, 2025 | 3.03 | 3.19 | 3.02 | 3.13 | 3.13 | 1.62% | 2,789,500 |
| Dec 22, 2025 | 3.08 | 3.11 | 3.03 | 3.08 | 3.08 | -1.60% | 1,649,000 |
| Dec 19, 2025 | 3.05 | 3.20 | 3.03 | 3.13 | 3.13 | 2.96% | 2,813,000 |
| Dec 18, 2025 | 3.01 | 3.08 | 3.00 | 3.04 | 3.04 | -1.30% | 3,574,500 |
| Dec 17, 2025 | 3.13 | 3.13 | 3.02 | 3.08 | 3.08 | -0.32% | 1,382,510 |
| Dec 16, 2025 | 3.05 | 3.12 | 3.00 | 3.09 | 3.09 | 1.31% | 1,409,500 |
| Dec 15, 2025 | 3.16 | 3.16 | 2.99 | 3.05 | 3.05 | -3.48% | 2,644,505 |
| Dec 12, 2025 | 3.15 | 3.31 | 3.11 | 3.16 | 3.16 | 1.94% | 1,166,500 |
| Dec 11, 2025 | 3.20 | 3.26 | 3.08 | 3.10 | 3.10 | -3.13% | 2,610,500 |
| Dec 10, 2025 | 3.15 | 3.30 | 3.15 | 3.20 | 3.20 | 1.59% | 1,878,001 |
| Dec 9, 2025 | 3.26 | 3.28 | 3.14 | 3.15 | 3.15 | -3.67% | 1,989,877 |
| Dec 8, 2025 | 3.30 | 3.35 | 3.21 | 3.27 | 3.27 | 0.31% | 3,268,745 |
| Dec 5, 2025 | 3.25 | 3.30 | 3.19 | 3.26 | 3.26 | -0.61% | 1,611,505 |
| Dec 4, 2025 | 3.21 | 3.30 | 3.20 | 3.28 | 3.28 | 3.80% | 1,293,500 |
| Dec 3, 2025 | 3.43 | 3.45 | 3.15 | 3.16 | 3.16 | -8.14% | 5,411,000 |
| Dec 2, 2025 | 3.47 | 3.51 | 3.42 | 3.44 | 3.44 | -0.86% | 1,536,000 |
| Dec 1, 2025 | 3.44 | 3.59 | 3.44 | 3.47 | 3.47 | 2.66% | 5,192,394 |
| Nov 28, 2025 | 3.25 | 3.41 | 3.25 | 3.38 | 3.38 | 3.68% | 2,319,000 |
| Nov 27, 2025 | 3.28 | 3.37 | 3.23 | 3.26 | 3.26 | 0.62% | 2,540,005 |
| Nov 26, 2025 | 3.27 | 3.38 | 3.24 | 3.24 | 3.24 | -0.92% | 1,557,005 |
| Nov 25, 2025 | 3.22 | 3.27 | 3.18 | 3.27 | 3.27 | 2.19% | 1,853,000 |
| Nov 24, 2025 | 3.05 | 3.23 | 3.04 | 3.20 | 3.20 | 4.92% | 1,817,000 |
| Nov 21, 2025 | 3.24 | 3.24 | 3.00 | 3.05 | 3.05 | -5.86% | 3,464,000 |
| Nov 20, 2025 | 3.23 | 3.24 | 3.16 | 3.24 | 3.24 | 1.57% | 1,432,500 |
| Nov 19, 2025 | 3.26 | 3.26 | 3.14 | 3.19 | 3.19 | -0.93% | 1,303,000 |
| Nov 18, 2025 | 3.38 | 3.38 | 3.18 | 3.22 | 3.22 | -4.45% | 2,440,000 |
| Nov 17, 2025 | 3.36 | 3.38 | 3.30 | 3.37 | 3.37 | -0.59% | 1,738,500 |
| Nov 14, 2025 | 3.34 | 3.44 | 3.32 | 3.39 | 3.39 | 0.30% | 3,327,500 |
| Nov 13, 2025 | 3.43 | 3.45 | 3.34 | 3.38 | 3.38 | 0.30% | 1,809,500 |
| Nov 12, 2025 | 3.35 | 3.45 | 3.28 | 3.37 | 3.37 | 3.37% | 1,971,870 |
| Nov 11, 2025 | 3.30 | 3.36 | 3.19 | 3.26 | 3.26 | -1.21% | 3,515,000 |
| Nov 10, 2025 | 3.27 | 3.35 | 3.22 | 3.30 | 3.30 | 4.43% | 3,586,500 |
| Nov 7, 2025 | 3.29 | 3.29 | 3.16 | 3.16 | 3.16 | -5.67% | 5,425,500 |
| Nov 6, 2025 | 3.34 | 3.37 | 3.25 | 3.35 | 3.35 | - | 2,062,500 |
| Nov 5, 2025 | 3.25 | 3.35 | 3.20 | 3.35 | 3.35 | - | 3,793,850 |
| Nov 4, 2025 | 3.61 | 3.61 | 3.30 | 3.35 | 3.35 | -7.20% | 4,999,750 |
| Nov 3, 2025 | 3.60 | 3.64 | 3.50 | 3.61 | 3.61 | 2.27% | 4,047,000 |
| Oct 31, 2025 | 3.53 | 3.60 | 3.47 | 3.53 | 3.53 | 0.57% | 3,638,370 |
| Oct 30, 2025 | 3.56 | 3.60 | 3.43 | 3.51 | 3.51 | -1.13% | 3,886,500 |
| Oct 28, 2025 | 3.62 | 3.67 | 3.47 | 3.55 | 3.55 | -1.93% | 2,512,000 |
| Oct 27, 2025 | 3.46 | 3.70 | 3.46 | 3.62 | 3.62 | 5.85% | 4,076,106 |
| Oct 24, 2025 | 3.51 | 3.53 | 3.41 | 3.42 | 3.42 | -0.58% | 3,213,500 |
| Oct 23, 2025 | 3.64 | 3.64 | 3.34 | 3.44 | 3.44 | -5.23% | 7,029,500 |
| Oct 22, 2025 | 3.79 | 3.79 | 3.60 | 3.63 | 3.63 | -4.22% | 3,312,000 |
| Oct 21, 2025 | 3.72 | 3.83 | 3.70 | 3.79 | 3.79 | 2.43% | 4,229,500 |
| Oct 20, 2025 | 3.69 | 3.73 | 3.63 | 3.70 | 3.70 | 2.49% | 2,717,000 |
| Oct 17, 2025 | 3.77 | 3.79 | 3.61 | 3.61 | 3.61 | -4.75% | 3,840,000 |
| Oct 16, 2025 | 3.83 | 3.96 | 3.73 | 3.79 | 3.79 | - | 6,739,000 |
| Oct 15, 2025 | 3.75 | 3.81 | 3.65 | 3.79 | 3.79 | 2.43% | 3,035,000 |
| Oct 14, 2025 | 3.93 | 3.95 | 3.63 | 3.70 | 3.70 | -4.39% | 7,344,500 |
| Oct 13, 2025 | 4.00 | 4.03 | 3.79 | 3.87 | 3.87 | -6.75% | 17,656,020 |