160 Health International Limited (HKG:2656)
Hong Kong
· Delayed Price · Currency is HKD 55.50
-4.85 (-8.04%)
At close: Dec 5, 2025
160 Health International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 59.15 | 61.55 | 59.00 | 60.35 | 60.35 | 1.60% | 636,190 |
| Dec 3, 2025 | 59.20 | 59.65 | 58.45 | 59.40 | 59.40 | 0.25% | 434,250 |
| Dec 2, 2025 | 58.05 | 59.25 | 57.65 | 59.25 | 59.25 | 2.24% | 627,500 |
| Dec 1, 2025 | 58.60 | 58.95 | 57.05 | 57.95 | 57.95 | -1.11% | 351,750 |
| Nov 28, 2025 | 56.35 | 58.75 | 55.85 | 58.60 | 58.60 | 4.64% | 682,750 |
| Nov 27, 2025 | 55.95 | 56.05 | 54.90 | 56.00 | 56.00 | 0.54% | 323,000 |
| Nov 26, 2025 | 55.20 | 56.60 | 54.60 | 55.70 | 55.70 | 0.91% | 424,750 |
| Nov 25, 2025 | 53.45 | 55.50 | 53.45 | 55.20 | 55.20 | 3.86% | 601,500 |
| Nov 24, 2025 | 54.30 | 54.45 | 52.05 | 53.15 | 53.15 | -2.12% | 520,000 |
| Nov 21, 2025 | 51.60 | 54.50 | 51.50 | 54.30 | 54.30 | 4.32% | 678,250 |
| Nov 20, 2025 | 52.55 | 53.90 | 51.55 | 52.05 | 52.05 | -0.95% | 624,000 |
| Nov 19, 2025 | 49.90 | 52.80 | 49.48 | 52.55 | 52.55 | 5.73% | 685,250 |
| Nov 18, 2025 | 49.90 | 50.30 | 49.40 | 49.70 | 49.70 | -0.40% | 577,750 |
| Nov 17, 2025 | 49.42 | 50.00 | 48.64 | 49.90 | 49.90 | 1.38% | 566,250 |
| Nov 14, 2025 | 47.70 | 49.48 | 47.38 | 49.22 | 49.22 | 2.76% | 553,372 |
| Nov 13, 2025 | 48.26 | 48.98 | 46.50 | 47.90 | 47.90 | -1.03% | 417,500 |
| Nov 12, 2025 | 50.00 | 50.70 | 47.50 | 48.40 | 48.40 | -2.58% | 659,750 |
| Nov 11, 2025 | 48.00 | 49.74 | 47.34 | 49.68 | 49.68 | 4.68% | 520,250 |
| Nov 10, 2025 | 47.46 | 48.98 | 46.00 | 47.46 | 47.46 | 1.85% | 632,000 |
| Nov 7, 2025 | 44.70 | 46.60 | 44.62 | 46.60 | 46.60 | 4.77% | 710,150 |
| Nov 6, 2025 | 42.00 | 44.52 | 42.00 | 44.48 | 44.48 | 5.05% | 629,750 |
| Nov 5, 2025 | 40.86 | 43.52 | 40.86 | 42.34 | 42.34 | 3.07% | 731,250 |
| Nov 4, 2025 | 40.60 | 41.18 | 40.40 | 41.08 | 41.08 | 0.83% | 816,500 |
| Nov 3, 2025 | 40.22 | 41.00 | 40.12 | 40.74 | 40.74 | 1.09% | 743,250 |
| Oct 31, 2025 | 41.00 | 41.00 | 39.92 | 40.30 | 40.30 | -1.47% | 705,250 |
| Oct 30, 2025 | 40.66 | 41.16 | 39.90 | 40.90 | 40.90 | 0.39% | 739,750 |
| Oct 28, 2025 | 40.10 | 41.20 | 39.80 | 40.74 | 40.74 | 1.49% | 585,750 |
| Oct 27, 2025 | 40.20 | 40.74 | 39.52 | 40.14 | 40.14 | -0.15% | 523,500 |
| Oct 24, 2025 | 39.64 | 40.58 | 39.50 | 40.20 | 40.20 | 1.41% | 730,500 |
| Oct 23, 2025 | 39.58 | 39.84 | 38.80 | 39.64 | 39.64 | 0.05% | 734,500 |
| Oct 22, 2025 | 39.64 | 39.78 | 38.28 | 39.62 | 39.62 | -0.05% | 593,250 |
| Oct 21, 2025 | 40.20 | 40.98 | 39.12 | 39.64 | 39.64 | -1.05% | 690,500 |
| Oct 20, 2025 | 39.00 | 40.08 | 38.82 | 40.06 | 40.06 | 3.19% | 1,018,150 |
| Oct 17, 2025 | 41.92 | 42.38 | 38.74 | 38.82 | 38.82 | -7.40% | 1,134,250 |
| Oct 16, 2025 | 39.14 | 42.34 | 39.00 | 41.92 | 41.92 | 7.38% | 997,100 |
| Oct 15, 2025 | 38.44 | 39.20 | 37.98 | 39.04 | 39.04 | 1.77% | 825,500 |
| Oct 14, 2025 | 39.30 | 39.68 | 37.20 | 38.36 | 38.36 | -1.39% | 353,000 |
| Oct 13, 2025 | 37.48 | 39.84 | 36.42 | 38.90 | 38.90 | -0.15% | 696,000 |
| Oct 10, 2025 | 41.56 | 41.56 | 38.30 | 38.96 | 38.96 | -6.30% | 484,750 |
| Oct 9, 2025 | 41.02 | 42.20 | 40.58 | 41.58 | 41.58 | 0.68% | 761,500 |
| Oct 8, 2025 | 40.60 | 42.10 | 39.36 | 41.30 | 41.30 | 1.72% | 817,350 |
| Oct 6, 2025 | 35.70 | 40.92 | 33.70 | 40.60 | 40.60 | 13.73% | 877,000 |
| Oct 3, 2025 | 31.30 | 35.70 | 31.30 | 35.70 | 35.70 | 12.62% | 1,154,500 |
| Oct 2, 2025 | 29.82 | 31.72 | 29.80 | 31.70 | 31.70 | 5.04% | 533,600 |
| Sep 30, 2025 | 30.68 | 30.68 | 29.70 | 30.18 | 30.18 | 0.33% | 733,800 |
| Sep 29, 2025 | 28.60 | 30.70 | 28.60 | 30.08 | 30.08 | 5.17% | 676,750 |
| Sep 26, 2025 | 29.00 | 29.86 | 28.52 | 28.60 | 28.60 | -2.32% | 556,850 |
| Sep 25, 2025 | 28.50 | 29.52 | 28.40 | 29.28 | 29.28 | 2.74% | 886,680 |
| Sep 24, 2025 | 27.82 | 28.80 | 27.60 | 28.50 | 28.50 | 2.96% | 262,200 |
| Sep 23, 2025 | 27.10 | 27.84 | 26.86 | 27.68 | 27.68 | 0.80% | 321,600 |
| Sep 22, 2025 | 28.08 | 28.46 | 27.16 | 27.46 | 27.46 | -3.24% | 671,250 |
| Sep 19, 2025 | 28.90 | 29.60 | 28.00 | 28.38 | 28.38 | -2.00% | 1,328,000 |
| Sep 18, 2025 | 28.60 | 30.90 | 28.00 | 28.96 | 28.96 | 2.62% | 1,878,250 |