Hospital Corporation of China Limited (HKG:3869)
Hong Kong
· Delayed Price · Currency is HKD 3.980
-0.020 (-0.50%)
At close: Mar 9, 2026
HKG:3869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Mar 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -11.11% | - |
| Mar 5, 2026 | 4.98 | 5.08 | 4.98 | 4.50 | 4.50 | -5.06% | 6,000 |
| Mar 4, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Mar 3, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Mar 2, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Feb 27, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Feb 26, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.03% | - |
| Feb 25, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.80% | - |
| Feb 24, 2026 | 5.14 | 5.14 | 5.14 | 4.99 | 4.99 | -2.92% | 8,000 |
| Feb 23, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Feb 20, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Feb 16, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Feb 13, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Feb 12, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Feb 11, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Feb 10, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Feb 9, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Feb 6, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Feb 5, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Feb 4, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Feb 3, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | 11,400 |
| Feb 2, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Jan 30, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Jan 29, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Jan 28, 2026 | 5.00 | 5.18 | 5.00 | 5.14 | 5.14 | 2.80% | 24,200 |
| Jan 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.66% | - |
| Jan 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.36% | - |
| Jan 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.41% | - |
| Jan 22, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.35% | - |
| Jan 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jan 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jan 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jan 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jan 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jan 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jan 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Jan 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jan 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Jan 8, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jan 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jan 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jan 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jan 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 31, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.50% | - |
| Dec 30, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Dec 29, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Dec 24, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Dec 23, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Dec 22, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.17% | - |
| Dec 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.32% | - |
| Nov 26, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Nov 25, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Nov 24, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Nov 21, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 3.40% | 6,000 |
| Nov 20, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Nov 19, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Nov 18, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Nov 17, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Nov 14, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Nov 13, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Nov 12, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Nov 11, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Nov 10, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Nov 7, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Nov 6, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.84% | - |
| Nov 5, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Nov 4, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Nov 3, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Oct 31, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Oct 30, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -12.81% | - |
| Oct 28, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.59% | 800 |
| Oct 27, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | - |
| Oct 24, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | - |
| Oct 23, 2025 | 6.84 | 6.84 | 6.83 | 6.83 | 6.83 | -0.44% | 3,400 |
| Oct 22, 2025 | 6.88 | 6.88 | 6.88 | 6.86 | 6.86 | 1.93% | 1,200 |
| Oct 21, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Oct 20, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Oct 17, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Oct 16, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Oct 15, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Oct 14, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Oct 13, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.30% | - |
| Oct 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 12,800 |