Shanghai HeartCare Medical Technology Corporation Limited (HKG:6609)
Hong Kong
· Delayed Price · Currency is HKD 54.30
-0.50 (-0.91%)
Apr 29, 2026, 4:08 PM HKT
HKG:6609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 54.80 | 55.15 | 53.85 | 54.00 | - | -1.46% | 4,700 |
| Apr 28, 2026 | 55.05 | 55.45 | 54.70 | 54.80 | 54.80 | 0.18% | 31,200 |
| Apr 27, 2026 | 55.00 | 56.00 | 53.05 | 54.70 | 54.70 | -2.67% | 54,800 |
| Apr 24, 2026 | 56.00 | 58.00 | 56.00 | 56.20 | 56.20 | -2.60% | 4,400 |
| Apr 23, 2026 | 57.25 | 58.05 | 56.05 | 57.70 | 57.70 | -0.52% | 34,900 |
| Apr 22, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | 0.09% | 20,100 |
| Apr 21, 2026 | 57.15 | 58.70 | 56.55 | 57.95 | 57.95 | -1.36% | 32,250 |
| Apr 20, 2026 | 56.45 | 59.50 | 56.25 | 58.75 | 58.75 | 4.44% | 149,050 |
| Apr 17, 2026 | 54.50 | 56.70 | 54.50 | 56.25 | 56.25 | 3.21% | 36,850 |
| Apr 16, 2026 | 55.95 | 55.95 | 53.30 | 54.50 | 54.50 | -2.15% | 116,550 |
| Apr 15, 2026 | 59.50 | 59.50 | 54.90 | 55.70 | 55.70 | -0.89% | 62,400 |
| Apr 14, 2026 | 58.95 | 60.30 | 53.60 | 56.20 | 56.20 | -4.10% | 145,800 |
| Apr 13, 2026 | 59.00 | 63.00 | 56.55 | 58.60 | 58.60 | -0.68% | 103,400 |
| Apr 10, 2026 | 56.50 | 62.50 | 56.30 | 59.00 | 59.00 | 8.06% | 301,100 |
| Apr 9, 2026 | 55.45 | 56.70 | 52.10 | 54.60 | 54.60 | 0.18% | 118,700 |
| Apr 8, 2026 | 48.16 | 56.70 | 48.78 | 54.50 | 54.50 | 13.16% | 317,200 |
| Apr 2, 2026 | 48.80 | 50.30 | 47.86 | 48.16 | 48.16 | 0.21% | 46,200 |
| Apr 1, 2026 | 47.00 | 49.90 | 45.60 | 48.06 | 48.06 | 3.80% | 90,650 |
| Mar 31, 2026 | 47.56 | 47.56 | 44.02 | 46.30 | 46.30 | -2.65% | 24,500 |
| Mar 30, 2026 | 45.02 | 47.98 | 45.02 | 47.56 | 47.56 | 6.88% | 80,500 |
| Mar 27, 2026 | 44.10 | 47.72 | 44.10 | 44.50 | 44.50 | 0.91% | 206,150 |
| Mar 26, 2026 | 44.12 | 45.24 | 44.10 | 44.10 | 44.10 | 0.09% | 14,200 |
| Mar 25, 2026 | 43.52 | 45.98 | 42.00 | 44.06 | 44.06 | 1.29% | 24,200 |
| Mar 24, 2026 | 42.44 | 46.00 | 42.44 | 43.50 | 43.50 | 2.55% | 11,450 |
| Mar 23, 2026 | 44.32 | 44.32 | 40.40 | 42.42 | 42.42 | -4.24% | 69,300 |
| Mar 20, 2026 | 45.12 | 45.70 | 44.00 | 44.30 | 44.30 | -1.77% | 22,150 |
| Mar 19, 2026 | 46.38 | 46.38 | 44.28 | 45.10 | 45.10 | -2.76% | 23,200 |
| Mar 18, 2026 | 46.34 | 47.36 | 44.14 | 46.38 | 46.38 | 0.13% | 39,300 |
| Mar 17, 2026 | 46.50 | 46.98 | 46.00 | 46.32 | 46.32 | -0.39% | 9,900 |
| Mar 16, 2026 | 46.66 | 46.68 | 45.00 | 46.50 | 46.50 | -0.34% | 25,250 |
| Mar 13, 2026 | 46.18 | 50.00 | 45.00 | 46.66 | 46.66 | 3.69% | 17,000 |
| Mar 12, 2026 | 44.40 | 46.14 | 44.40 | 45.00 | 45.00 | 1.08% | 44,550 |
| Mar 11, 2026 | 46.16 | 46.16 | 44.18 | 44.52 | 44.52 | 0.77% | 39,950 |
| Mar 10, 2026 | 41.68 | 44.20 | 41.68 | 44.18 | 44.18 | 5.95% | 176,850 |
| Mar 9, 2026 | 42.30 | 42.30 | 40.82 | 41.70 | 41.70 | -1.42% | 16,900 |
| Mar 6, 2026 | 42.02 | 43.02 | 42.26 | 42.30 | 42.30 | 0.71% | 7,150 |
| Mar 5, 2026 | 41.62 | 44.08 | 41.00 | 42.00 | 42.00 | 1.01% | 49,150 |
| Mar 4, 2026 | 41.68 | 42.10 | 41.00 | 41.58 | 41.58 | -2.53% | 27,150 |
| Mar 3, 2026 | 43.50 | 43.50 | 42.10 | 42.66 | 42.66 | -2.82% | 21,200 |
| Mar 2, 2026 | 44.66 | 44.76 | 42.42 | 43.90 | 43.90 | -2.40% | 21,850 |
| Feb 27, 2026 | 43.10 | 45.98 | 43.02 | 44.98 | 44.98 | 4.36% | 9,950 |
| Feb 26, 2026 | 44.30 | 44.30 | 43.00 | 43.10 | 43.10 | -4.31% | 36,650 |
| Feb 25, 2026 | 45.10 | 45.40 | 44.50 | 45.04 | 45.04 | -0.13% | 3,000 |
| Feb 24, 2026 | 45.40 | 46.52 | 44.30 | 45.10 | 45.10 | -1.01% | 6,200 |
| Feb 23, 2026 | 45.84 | 47.00 | 44.96 | 45.56 | 45.56 | -1.00% | 137,750 |
| Feb 20, 2026 | 45.90 | 46.80 | 44.24 | 46.02 | 46.02 | 0.26% | 162,200 |
| Feb 16, 2026 | 45.40 | 46.28 | 45.00 | 45.90 | 45.90 | -1.08% | 13,150 |
| Feb 13, 2026 | 46.90 | 47.16 | 45.54 | 46.40 | 46.40 | -4.33% | 53,300 |
| Feb 12, 2026 | 47.10 | 48.50 | 46.58 | 48.50 | 48.50 | 0.62% | 13,600 |
| Feb 11, 2026 | 48.06 | 49.04 | 47.10 | 48.20 | 48.20 | -1.55% | 19,850 |
| Feb 10, 2026 | 49.00 | 49.92 | 48.10 | 48.96 | 48.96 | -0.16% | 33,000 |
| Feb 9, 2026 | 48.50 | 49.52 | 48.20 | 49.04 | 49.04 | 0.53% | 28,050 |
| Feb 6, 2026 | 49.30 | 49.70 | 48.26 | 48.78 | 48.78 | -2.40% | 20,400 |
| Feb 5, 2026 | 50.85 | 50.85 | 49.52 | 49.98 | 49.98 | -1.71% | 6,550 |
| Feb 4, 2026 | 51.95 | 51.95 | 49.62 | 50.85 | 50.85 | 1.40% | 114,400 |
| Feb 3, 2026 | 49.26 | 50.35 | 49.26 | 50.15 | 50.15 | 1.81% | 10,500 |
| Feb 2, 2026 | 50.30 | 50.30 | 48.50 | 49.26 | 49.26 | -3.22% | 30,050 |
| Jan 30, 2026 | 50.20 | 52.10 | 49.50 | 50.90 | 50.90 | 0.89% | 65,650 |
| Jan 29, 2026 | 51.00 | 53.40 | 50.15 | 50.45 | 50.45 | -1.27% | 59,550 |
| Jan 28, 2026 | 51.80 | 52.10 | 49.58 | 51.10 | 51.10 | -1.92% | 51,300 |
| Jan 27, 2026 | 54.00 | 54.00 | 51.80 | 52.10 | 52.10 | -3.52% | 63,050 |
| Jan 26, 2026 | 57.15 | 57.20 | 52.80 | 54.00 | 54.00 | -5.76% | 49,100 |
| Jan 23, 2026 | 56.80 | 57.45 | 54.50 | 57.30 | 57.30 | 1.60% | 143,950 |
| Jan 22, 2026 | 56.80 | 57.70 | 53.40 | 56.40 | 56.40 | 0.45% | 97,600 |
| Jan 21, 2026 | 52.70 | 57.85 | 52.70 | 56.15 | 56.15 | 10.75% | 111,400 |
| Jan 20, 2026 | 54.00 | 54.00 | 49.80 | 50.70 | 50.70 | -6.28% | 142,250 |
| Jan 19, 2026 | 56.20 | 56.20 | 52.60 | 54.10 | 54.10 | -3.82% | 70,300 |
| Jan 16, 2026 | 57.00 | 57.45 | 55.80 | 56.25 | 56.25 | -2.93% | 59,250 |
| Jan 15, 2026 | 61.85 | 61.85 | 56.60 | 57.95 | 57.95 | -6.53% | 153,950 |
| Jan 14, 2026 | 62.00 | 63.65 | 61.30 | 62.00 | 62.00 | - | 185,350 |
| Jan 13, 2026 | 61.20 | 62.00 | 60.25 | 62.00 | 62.00 | 1.31% | 62,850 |
| Jan 12, 2026 | 61.10 | 62.20 | 59.70 | 61.20 | 61.20 | 0.16% | 156,100 |
| Jan 9, 2026 | 58.05 | 61.10 | 57.55 | 61.10 | 61.10 | 2.17% | 131,100 |
| Jan 8, 2026 | 58.75 | 60.50 | 58.50 | 59.80 | 59.80 | 1.79% | 77,950 |
| Jan 7, 2026 | 59.00 | 59.00 | 56.50 | 58.75 | 58.75 | 1.21% | 148,750 |
| Jan 6, 2026 | 63.00 | 64.25 | 56.95 | 58.05 | 58.05 | -3.01% | 211,475 |
| Jan 5, 2026 | 56.85 | 66.90 | 56.85 | 59.85 | 59.85 | 9.62% | 403,250 |
| Jan 2, 2026 | 53.80 | 55.90 | 53.25 | 54.60 | 54.60 | 1.68% | 321,150 |
| Dec 31, 2025 | 54.15 | 54.15 | 52.55 | 53.70 | 53.70 | -0.09% | 29,050 |
| Dec 30, 2025 | 53.55 | 54.15 | 52.20 | 53.75 | 53.75 | - | 60,550 |
| Dec 29, 2025 | 48.52 | 54.25 | 48.52 | 53.75 | 53.75 | 11.70% | 153,650 |
| Dec 24, 2025 | 50.90 | 50.90 | 48.02 | 48.12 | 48.12 | -5.37% | 13,940 |
| Dec 23, 2025 | 51.50 | 52.05 | 50.50 | 50.85 | 50.85 | -2.31% | 17,000 |
| Dec 22, 2025 | 53.10 | 53.10 | 50.10 | 52.05 | 52.05 | -1.98% | 49,700 |
| Dec 19, 2025 | 53.00 | 55.95 | 53.00 | 53.10 | 53.10 | 2.12% | 37,250 |
| Dec 18, 2025 | 51.85 | 52.80 | 50.85 | 52.00 | 52.00 | 3.17% | 60,550 |
| Dec 17, 2025 | 50.00 | 51.85 | 50.00 | 50.40 | 50.40 | 1.49% | 12,900 |
| Dec 16, 2025 | 52.45 | 52.60 | 48.74 | 49.66 | 49.66 | -1.66% | 58,900 |
| Dec 15, 2025 | 48.88 | 50.50 | 47.14 | 50.50 | 50.50 | 3.10% | 30,300 |
| Dec 12, 2025 | 45.62 | 48.98 | 45.44 | 48.98 | 48.98 | 7.65% | 23,250 |
| Dec 11, 2025 | 45.52 | 45.52 | 44.10 | 45.50 | 45.50 | -0.04% | 21,400 |
| Dec 10, 2025 | 44.00 | 45.52 | 44.00 | 45.52 | 45.52 | 1.02% | 14,700 |
| Dec 9, 2025 | 45.30 | 45.30 | 41.04 | 45.06 | 45.06 | -0.53% | 18,800 |
| Dec 8, 2025 | 45.30 | 45.66 | 44.70 | 45.30 | 45.30 | -0.35% | 13,150 |
| Dec 5, 2025 | 45.46 | 46.92 | 43.00 | 45.46 | 45.46 | 0.13% | 62,300 |
| Dec 4, 2025 | 46.88 | 49.58 | 45.00 | 45.40 | 45.40 | -0.26% | 41,400 |
| Dec 3, 2025 | 47.52 | 47.52 | 45.40 | 45.52 | 45.52 | -4.29% | 65,950 |
| Dec 2, 2025 | 46.90 | 47.56 | 46.60 | 47.56 | 47.56 | 2.28% | 23,700 |
| Dec 1, 2025 | 47.00 | 47.28 | 46.34 | 46.50 | 46.50 | -1.69% | 16,550 |
| Nov 28, 2025 | 46.60 | 48.78 | 46.60 | 47.30 | 47.30 | 1.33% | 11,200 |