EC Healthcare 2138
HKEX · Hong Kong SAR China · Health Services
HKD 0.5750-0.02 (-2.54%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 0.57 | -2.54% | HKD 0.57 | HKD 0.58 | HKD 0.55 | 218.00K |
| 2026-09-30 | HKD 0.59 | -4.84% | HKD 0.62 | HKD 0.62 | HKD 0.57 | 1.38M |
| 2026-09-29 | HKD 0.62 | 0.00% | HKD 0.61 | HKD 0.62 | HKD 0.61 | 195.00K |
| 2026-09-28 | HKD 0.62 | +10.71% | HKD 0.57 | HKD 0.63 | HKD 0.57 | 1.63M |
| 2026-09-25 | HKD 0.56 | -1.75% | HKD 0.57 | HKD 0.57 | HKD 0.54 | 741.00K |
| 2026-09-24 | HKD 0.57 | +3.64% | HKD 0.54 | HKD 0.57 | HKD 0.54 | 435.00K |
| 2026-09-23 | HKD 0.55 | +0.92% | HKD 0.54 | HKD 0.55 | HKD 0.53 | 487.00K |
| 2026-09-22 | HKD 0.55 | +4.81% | HKD 0.51 | HKD 0.55 | HKD 0.51 | 322.00K |
| 2026-09-21 | HKD 0.52 | +0.97% | HKD 0.50 | HKD 0.52 | HKD 0.50 | 120.00K |
| 2026-09-18 | HKD 0.51 | -0.96% | HKD 0.50 | HKD 0.51 | HKD 0.50 | 77.01K |
| 2026-09-17 | HKD 0.52 | 0.00% | HKD 0.51 | HKD 0.52 | HKD 0.51 | 308.00K |
| 2026-09-16 | HKD 0.52 | +1.96% | HKD 0.50 | HKD 0.52 | HKD 0.50 | 685.00K |
| 2026-09-15 | HKD 0.51 | 0.00% | HKD 0.50 | HKD 0.52 | HKD 0.50 | 545.00K |
| 2026-09-14 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.53 | HKD 0.50 | 1.98M |
| 2026-09-11 | HKD 0.51 | +12.09% | HKD 0.46 | HKD 0.53 | HKD 0.46 | 5.54M |
| 2026-09-10 | HKD 0.46 | +4.60% | HKD 0.43 | HKD 0.47 | HKD 0.42 | 2.36M |
| 2026-09-09 | HKD 0.44 | +2.35% | HKD 0.42 | HKD 0.44 | HKD 0.41 | 2.28M |
| 2026-09-08 | HKD 0.43 | -1.16% | HKD 0.43 | HKD 0.44 | HKD 0.41 | 456.13K |
| 2026-09-07 | HKD 0.43 | -1.15% | HKD 0.43 | HKD 0.44 | HKD 0.41 | 111.00K |
| 2026-09-04 | HKD 0.44 | +6.10% | HKD 0.41 | HKD 0.44 | HKD 0.41 | 502.00K |
| 2026-09-03 | HKD 0.41 | -1.20% | HKD 0.41 | HKD 0.43 | HKD 0.41 | 36.00K |
| 2026-09-02 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 12.00K |
| 2026-09-01 | HKD 0.41 | -1.19% | HKD 0.41 | HKD 0.42 | HKD 0.41 | 74.00K |
| 2026-08-31 | HKD 0.42 | +3.70% | HKD 0.41 | HKD 0.44 | HKD 0.41 | 1.26M |
| 2026-08-28 | HKD 0.41 | -2.41% | HKD 0.44 | HKD 0.44 | HKD 0.41 | 319.00K |
| 2026-08-27 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 103.00K |
| 2026-08-26 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.43 | HKD 0.41 | 396.00K |
| 2026-08-25 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.43 | HKD 0.41 | 719.00K |
| 2026-08-24 | HKD 0.41 | -4.60% | HKD 0.41 | HKD 0.44 | HKD 0.41 | 921.00K |
| 2026-08-21 | HKD 0.44 | +8.75% | HKD 0.40 | HKD 0.44 | HKD 0.40 | 1.44M |
| 2026-08-20 | HKD 0.40 | -3.61% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 234.00K |
| 2026-08-19 | HKD 0.41 | +1.22% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 166.00K |
| 2026-08-18 | HKD 0.41 | -3.53% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 273.00K |
| 2026-08-17 | HKD 0.43 | -4.49% | HKD 0.43 | HKD 0.44 | HKD 0.42 | 32.00K |
| 2026-08-14 | HKD 0.44 | +4.71% | HKD 0.43 | HKD 0.44 | HKD 0.43 | 43.00K |
| 2026-08-13 | HKD 0.43 | +1.19% | HKD 0.42 | HKD 0.45 | HKD 0.41 | 355.00K |
| 2026-08-12 | HKD 0.42 | -1.18% | HKD 0.42 | HKD 0.43 | HKD 0.41 | 89.00K |
| 2026-08-11 | HKD 0.43 | -5.56% | HKD 0.43 | HKD 0.44 | HKD 0.42 | 88.00K |
| 2026-08-10 | HKD 0.45 | +1.12% | HKD 0.44 | HKD 0.46 | HKD 0.42 | 369.00K |
| 2026-08-07 | HKD 0.44 | +8.54% | HKD 0.42 | HKD 0.45 | HKD 0.42 | 799.00K |
| 2026-08-06 | HKD 0.41 | +5.13% | HKD 0.37 | HKD 0.43 | HKD 0.37 | 1.25M |
| 2026-08-05 | HKD 0.39 | +5.41% | HKD 0.37 | HKD 0.39 | HKD 0.37 | 716.00K |
| 2026-08-04 | HKD 0.37 | -1.33% | HKD 0.38 | HKD 0.38 | HKD 0.36 | 144.00K |
| 2026-08-03 | HKD 0.38 | +5.63% | HKD 0.37 | HKD 0.38 | HKD 0.36 | 1.38M |
| 2026-07-31 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 229.00K |
| 2026-07-30 | HKD 0.35 | +1.43% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 146.00K |
| 2026-07-29 | HKD 0.35 | -2.78% | HKD 0.36 | HKD 0.36 | HKD 0.35 | 198.00K |
| 2026-07-28 | HKD 0.36 | -2.70% | HKD 0.38 | HKD 0.38 | HKD 0.35 | 589.00K |
| 2026-07-27 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.38 | HKD 0.36 | 488.00K |
| 2026-07-24 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 99.00K |
| 2026-07-23 | HKD 0.37 | +1.37% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 100.00K |
| 2026-07-22 | HKD 0.37 | -1.35% | HKD 0.37 | HKD 0.38 | HKD 0.36 | 173.00K |
| 2026-07-21 | HKD 0.37 | -2.63% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 96.00K |
| 2026-07-20 | HKD 0.38 | +1.33% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 73.00K |
| 2026-07-17 | HKD 0.38 | -1.32% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 512.00K |
| 2026-07-16 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 193.00K |
| 2026-07-15 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-07-14 | HKD 0.38 | -2.56% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 929.00K |
| 2026-07-13 | HKD 0.39 | +4.00% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 607.00K |
| 2026-07-10 | HKD 0.38 | +1.35% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 31.00K |
| 2026-07-09 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.39 | HKD 0.37 | 202.00K |
| 2026-07-08 | HKD 0.37 | -5.13% | HKD 0.39 | HKD 0.39 | HKD 0.37 | 32.00K |
| 2026-07-07 | HKD 0.39 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 0 |
| 2026-07-06 | HKD 0.39 | 0.00% | HKD 0.39 | HKD 0.40 | HKD 0.39 | 190.00K |
| 2026-07-03 | HKD 0.39 | -2.50% | HKD 0.40 | HKD 0.41 | HKD 0.38 | 1.24M |
| 2026-07-02 | HKD 0.40 | -1.23% | HKD 0.40 | HKD 0.41 | HKD 0.39 | 38.00K |
| 2026-06-30 | HKD 0.41 | +2.53% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 115.00K |
| 2026-06-29 | HKD 0.40 | +8.22% | HKD 0.37 | HKD 0.45 | HKD 0.37 | 995.00K |
| 2026-06-26 | HKD 0.37 | -2.67% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 521.00K |
| 2026-06-25 | HKD 0.38 | 0.00% | HKD 0.37 | HKD 0.39 | HKD 0.37 | 513.00K |
| 2026-06-24 | HKD 0.38 | +2.74% | HKD 0.37 | HKD 0.39 | HKD 0.37 | 401.00K |
| 2026-06-23 | HKD 0.37 | -1.35% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 198.00K |
| 2026-06-22 | HKD 0.37 | -1.33% | HKD 0.38 | HKD 0.38 | HKD 0.36 | 401.00K |
| 2026-06-18 | HKD 0.38 | -5.06% | HKD 0.38 | HKD 0.39 | HKD 0.37 | 415.00K |
| 2026-06-17 | HKD 0.40 | +1.28% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 208.00K |
| 2026-06-16 | HKD 0.39 | +2.63% | HKD 0.39 | HKD 0.40 | HKD 0.38 | 358.00K |
| 2026-06-15 | HKD 0.38 | -1.30% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 148.00K |
| 2026-06-12 | HKD 0.38 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 32.00K |
| 2026-06-11 | HKD 0.38 | -4.94% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 587.00K |
| 2026-06-10 | HKD 0.41 | +3.85% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 167.00K |
| 2026-06-09 | HKD 0.39 | +1.30% | HKD 0.38 | HKD 0.39 | HKD 0.37 | 213.00K |
| 2026-06-08 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 112.00K |
| 2026-06-05 | HKD 0.38 | -2.53% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 770.00K |
| 2026-06-04 | HKD 0.40 | -3.66% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 103.00K |
| 2026-06-03 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 127.00K |
| 2026-06-02 | HKD 0.41 | -1.20% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 164.00K |
| 2026-06-01 | HKD 0.41 | +1.22% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 353.00K |
| 2026-05-29 | HKD 0.41 | -1.20% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 70.00K |
| 2026-05-28 | HKD 0.41 | +2.47% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 88.00K |
| 2026-05-27 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.42 | HKD 0.41 | 20.00K |