Perfect Medical Health Management Limited 1830
HKEX · Hong Kong SAR China · Health Services
HKD 1.23-0.01 (-0.81%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.23 | -0.81% | HKD 1.22 | HKD 1.23 | HKD 1.21 | 75.00K |
| 2026-09-30 | HKD 1.24 | +0.41% | HKD 1.23 | HKD 1.24 | HKD 1.22 | 358.00K |
| 2026-09-29 | HKD 1.23 | -2.38% | HKD 1.24 | HKD 1.25 | HKD 1.23 | 316.85K |
| 2026-09-28 | HKD 1.26 | +0.40% | HKD 1.24 | HKD 1.26 | HKD 1.24 | 392.00K |
| 2026-09-25 | HKD 1.25 | -0.40% | HKD 1.26 | HKD 1.26 | HKD 1.24 | 160.00K |
| 2026-09-24 | HKD 1.26 | -0.79% | HKD 1.27 | HKD 1.27 | HKD 1.24 | 73.00K |
| 2026-09-23 | HKD 1.27 | -0.78% | HKD 1.26 | HKD 1.27 | HKD 1.25 | 172.00K |
| 2026-09-22 | HKD 1.28 | 0.00% | HKD 1.28 | HKD 1.28 | HKD 1.26 | 188.15K |
| 2026-09-21 | HKD 1.28 | +0.39% | HKD 1.26 | HKD 1.28 | HKD 1.25 | 126.15K |
| 2026-09-18 | HKD 1.27 | 0.00% | HKD 1.27 | HKD 1.28 | HKD 1.27 | 142.00K |
| 2026-09-17 | HKD 1.27 | +1.59% | HKD 1.25 | HKD 1.27 | HKD 1.24 | 59.00K |
| 2026-09-16 | HKD 1.25 | +0.80% | HKD 1.25 | HKD 1.25 | HKD 1.25 | 71.00K |
| 2026-09-15 | HKD 1.25 | -1.58% | HKD 1.26 | HKD 1.27 | HKD 1.24 | 292.00K |
| 2026-09-14 | HKD 1.26 | -2.69% | HKD 1.27 | HKD 1.27 | HKD 1.25 | 226.00K |
| 2026-09-11 | HKD 1.30 | -0.38% | HKD 1.27 | HKD 1.30 | HKD 1.26 | 189.00K |
| 2026-09-10 | HKD 1.30 | -0.38% | HKD 1.27 | HKD 1.30 | HKD 1.26 | 132.00K |
| 2026-09-09 | HKD 1.31 | +3.15% | HKD 1.27 | HKD 1.31 | HKD 1.27 | 322.00K |
| 2026-09-08 | HKD 1.27 | -2.31% | HKD 1.31 | HKD 1.31 | HKD 1.26 | 814.00K |
| 2026-09-07 | HKD 1.30 | -0.76% | HKD 1.30 | HKD 1.31 | HKD 1.30 | 242.00K |
| 2026-09-04 | HKD 1.31 | 0.00% | HKD 1.30 | HKD 1.31 | HKD 1.29 | 283.00K |
| 2026-09-03 | HKD 1.31 | +0.77% | HKD 1.31 | HKD 1.31 | HKD 1.29 | 252.00K |
| 2026-09-02 | HKD 1.30 | -1.14% | HKD 1.30 | HKD 1.30 | HKD 1.27 | 334.00K |
| 2026-09-01 | HKD 1.32 | -0.75% | HKD 1.33 | HKD 1.33 | HKD 1.29 | 133.00K |
| 2026-08-31 | HKD 1.33 | +1.15% | HKD 1.29 | HKD 1.33 | HKD 1.29 | 211.00K |
| 2026-08-28 | HKD 1.31 | -1.13% | HKD 1.32 | HKD 1.32 | HKD 1.31 | 57.00K |
| 2026-08-27 | HKD 1.33 | 0.00% | HKD 1.31 | HKD 1.33 | HKD 1.29 | 344.00K |
| 2026-08-26 | HKD 1.33 | +1.15% | HKD 1.30 | HKD 1.33 | HKD 1.30 | 351.00K |
| 2026-08-25 | HKD 1.31 | -0.38% | HKD 1.32 | HKD 1.32 | HKD 1.30 | 200.00K |
| 2026-08-24 | HKD 1.32 | -1.13% | HKD 1.33 | HKD 1.33 | HKD 1.30 | 302.00K |
| 2026-08-21 | HKD 1.33 | +0.76% | HKD 1.30 | HKD 1.33 | HKD 1.30 | 848.00K |
| 2026-08-20 | HKD 1.32 | -0.75% | HKD 1.33 | HKD 1.33 | HKD 1.31 | 769.18K |
| 2026-08-19 | HKD 1.33 | -1.85% | HKD 1.36 | HKD 1.36 | HKD 1.31 | 125.00K |
| 2026-08-18 | HKD 1.36 | +1.12% | HKD 1.32 | HKD 1.36 | HKD 1.30 | 459.00K |
| 2026-08-17 | HKD 1.34 | +2.68% | HKD 1.30 | HKD 1.34 | HKD 1.30 | 384.75K |
| 2026-08-14 | HKD 1.30 | -6.79% | HKD 1.37 | HKD 1.37 | HKD 1.25 | 1.49M |
| 2026-08-13 | HKD 1.40 | -1.41% | HKD 1.41 | HKD 1.45 | HKD 1.39 | 1.46M |
| 2026-08-12 | HKD 1.42 | -1.05% | HKD 1.43 | HKD 1.43 | HKD 1.39 | 605.00K |
| 2026-08-11 | HKD 1.43 | -2.38% | HKD 1.47 | HKD 1.47 | HKD 1.42 | 653.00K |
| 2026-08-10 | HKD 1.47 | +3.89% | HKD 1.41 | HKD 1.47 | HKD 1.40 | 2.69M |
| 2026-08-07 | HKD 1.41 | -0.35% | HKD 1.41 | HKD 1.42 | HKD 1.39 | 1.56M |
| 2026-08-06 | HKD 1.42 | +1.79% | HKD 1.39 | HKD 1.42 | HKD 1.37 | 815.00K |
| 2026-08-05 | HKD 1.39 | +2.20% | HKD 1.37 | HKD 1.39 | HKD 1.37 | 883.00K |
| 2026-08-04 | HKD 1.37 | +0.74% | HKD 1.36 | HKD 1.38 | HKD 1.36 | 1.44M |
| 2026-08-03 | HKD 1.36 | +0.37% | HKD 1.35 | HKD 1.37 | HKD 1.33 | 506.00K |
| 2026-07-31 | HKD 1.35 | +1.50% | HKD 1.33 | HKD 1.35 | HKD 1.33 | 486.18K |
| 2026-07-30 | HKD 1.33 | 0.00% | HKD 1.33 | HKD 1.33 | HKD 1.32 | 931.00K |
| 2026-07-29 | HKD 1.33 | 0.00% | HKD 1.33 | HKD 1.34 | HKD 1.30 | 781.00K |
| 2026-07-28 | HKD 1.33 | -2.21% | HKD 1.36 | HKD 1.36 | HKD 1.32 | 141.00K |
| 2026-07-27 | HKD 1.36 | -1.45% | HKD 1.37 | HKD 1.38 | HKD 1.32 | 490.00K |
| 2026-07-24 | HKD 1.38 | +2.22% | HKD 1.34 | HKD 1.38 | HKD 1.33 | 91.00K |
| 2026-07-23 | HKD 1.35 | 0.00% | HKD 1.35 | HKD 1.37 | HKD 1.33 | 183.00K |
| 2026-07-22 | HKD 1.35 | -1.46% | HKD 1.37 | HKD 1.37 | HKD 1.34 | 146.00K |
| 2026-07-21 | HKD 1.37 | +2.24% | HKD 1.33 | HKD 1.39 | HKD 1.33 | 1.14M |
| 2026-07-20 | HKD 1.34 | -1.47% | HKD 1.35 | HKD 1.36 | HKD 1.33 | 305.00K |
| 2026-07-17 | HKD 1.36 | 0.00% | HKD 1.35 | HKD 1.36 | HKD 1.33 | 187.00K |
| 2026-07-16 | HKD 1.36 | -0.73% | HKD 1.36 | HKD 1.36 | HKD 1.35 | 656.05K |
| 2026-07-15 | HKD 1.37 | 0.00% | HKD 1.37 | HKD 1.37 | HKD 1.35 | 375.39K |
| 2026-07-14 | HKD 1.37 | +0.74% | HKD 1.35 | HKD 1.38 | HKD 1.31 | 1.08M |
| 2026-07-13 | HKD 1.36 | -1.45% | HKD 1.37 | HKD 1.38 | HKD 1.32 | 945.68K |
| 2026-07-10 | HKD 1.38 | -2.82% | HKD 1.41 | HKD 1.42 | HKD 1.37 | 1.41M |
| 2026-07-09 | HKD 1.42 | +11.81% | HKD 1.29 | HKD 1.42 | HKD 1.29 | 3.39M |
| 2026-07-08 | HKD 1.27 | +2.42% | HKD 1.26 | HKD 1.28 | HKD 1.25 | 525.00K |
| 2026-07-07 | HKD 1.24 | -1.59% | HKD 1.26 | HKD 1.26 | HKD 1.23 | 257.58K |
| 2026-07-06 | HKD 1.26 | +1.61% | HKD 1.25 | HKD 1.26 | HKD 1.21 | 1.07M |
| 2026-07-03 | HKD 1.24 | +4.20% | HKD 1.22 | HKD 1.24 | HKD 1.21 | 946.00K |
| 2026-07-02 | HKD 1.19 | +10.19% | HKD 1.15 | HKD 1.19 | HKD 1.13 | 2.09M |
| 2026-06-30 | HKD 1.08 | +0.93% | HKD 1.07 | HKD 1.08 | HKD 1.07 | 319.00K |
| 2026-06-29 | HKD 1.07 | 0.00% | HKD 1.07 | HKD 1.09 | HKD 1.06 | 438.01K |
| 2026-06-26 | HKD 1.07 | +0.94% | HKD 1.06 | HKD 1.08 | HKD 1.05 | 466.00K |
| 2026-06-25 | HKD 1.06 | -3.64% | HKD 1.10 | HKD 1.10 | HKD 1.06 | 329.66K |
| 2026-06-24 | HKD 1.10 | +1.85% | HKD 1.08 | HKD 1.10 | HKD 1.08 | 441.32K |
| 2026-06-23 | HKD 1.08 | -1.82% | HKD 1.08 | HKD 1.10 | HKD 1.08 | 446.00K |
| 2026-06-22 | HKD 1.10 | -1.79% | HKD 1.10 | HKD 1.10 | HKD 1.08 | 627.00K |
| 2026-06-18 | HKD 1.12 | +1.82% | HKD 1.10 | HKD 1.12 | HKD 1.09 | 347.00K |
| 2026-06-17 | HKD 1.10 | -2.65% | HKD 1.13 | HKD 1.13 | HKD 1.10 | 1.08M |
| 2026-06-16 | HKD 1.13 | -1.74% | HKD 1.14 | HKD 1.16 | HKD 1.12 | 397.73K |
| 2026-06-15 | HKD 1.15 | +1.77% | HKD 1.13 | HKD 1.15 | HKD 1.13 | 364.82K |
| 2026-06-12 | HKD 1.13 | +1.80% | HKD 1.11 | HKD 1.13 | HKD 1.11 | 382.39K |
| 2026-06-11 | HKD 1.11 | -1.77% | HKD 1.13 | HKD 1.14 | HKD 1.11 | 1.22M |
| 2026-06-10 | HKD 1.13 | -1.74% | HKD 1.14 | HKD 1.15 | HKD 1.12 | 630.00K |
| 2026-06-09 | HKD 1.15 | +1.77% | HKD 1.13 | HKD 1.15 | HKD 1.13 | 241.00K |
| 2026-06-08 | HKD 1.13 | -2.59% | HKD 1.13 | HKD 1.16 | HKD 1.13 | 503.00K |
| 2026-06-05 | HKD 1.16 | 0.00% | HKD 1.16 | HKD 1.16 | HKD 1.15 | 139.86K |
| 2026-06-04 | HKD 1.16 | -2.52% | HKD 1.19 | HKD 1.19 | HKD 1.14 | 715.00K |
| 2026-06-03 | HKD 1.19 | +3.48% | HKD 1.15 | HKD 1.19 | HKD 1.15 | 203.32K |
| 2026-06-02 | HKD 1.15 | -0.86% | HKD 1.14 | HKD 1.17 | HKD 1.14 | 385.47K |
| 2026-06-01 | HKD 1.16 | +0.87% | HKD 1.15 | HKD 1.16 | HKD 1.15 | 295.00K |
| 2026-05-29 | HKD 1.15 | -2.54% | HKD 1.18 | HKD 1.20 | HKD 1.14 | 803.09K |
| 2026-05-28 | HKD 1.18 | 0.00% | HKD 1.19 | HKD 1.19 | HKD 1.15 | 420.00K |
| 2026-05-27 | HKD 1.18 | +0.85% | HKD 1.17 | HKD 1.18 | HKD 1.15 | 212.00K |