MedSci Healthcare Holdings Limited 2415
HKEX · Hong Kong SAR China · Health Services
HKD 0.8500+0.04 (+4.94%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.85 | +4.94% | HKD 0.80 | HKD 0.85 | HKD 0.80 | 4.25K |
| 2026-09-29 | HKD 0.81 | 0.00% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 0 |
| 2026-09-28 | HKD 0.81 | -1.82% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 0 |
| 2026-09-25 | HKD 0.82 | 0.00% | HKD 0.82 | HKD 0.82 | HKD 0.82 | 0 |
| 2026-09-24 | HKD 0.82 | +4.43% | HKD 0.90 | HKD 0.90 | HKD 0.80 | 18.25K |
| 2026-09-23 | HKD 0.79 | -4.82% | HKD 0.79 | HKD 0.79 | HKD 0.79 | 2.10M |
| 2026-09-22 | HKD 0.83 | 0.00% | HKD 0.83 | HKD 0.83 | HKD 0.83 | 0 |
| 2026-09-21 | HKD 0.83 | +3.75% | HKD 0.80 | HKD 0.83 | HKD 0.80 | 1.50K |
| 2026-09-18 | HKD 0.80 | 0.00% | HKD 0.77 | HKD 0.81 | HKD 0.77 | 49.50K |
| 2026-09-17 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-09-16 | HKD 0.80 | +5.26% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 5.75K |
| 2026-09-15 | HKD 0.76 | 0.00% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 0 |
| 2026-09-14 | HKD 0.76 | 0.00% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 20.00K |
| 2026-09-11 | HKD 0.76 | -0.65% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 0 |
| 2026-09-10 | HKD 0.76 | -3.77% | HKD 0.75 | HKD 0.76 | HKD 0.75 | 111.00K |
| 2026-09-09 | HKD 0.80 | -0.62% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-09-08 | HKD 0.80 | 0.00% | HKD 0.75 | HKD 0.80 | HKD 0.75 | 9.25K |
| 2026-09-07 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-09-04 | HKD 0.80 | +6.67% | HKD 0.75 | HKD 0.80 | HKD 0.75 | 200.50K |
| 2026-09-03 | HKD 0.75 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.75 | 159.75K |
| 2026-09-02 | HKD 0.75 | -2.60% | HKD 0.71 | HKD 0.78 | HKD 0.71 | 113.25K |
| 2026-09-01 | HKD 0.77 | +2.67% | HKD 0.77 | HKD 0.77 | HKD 0.77 | 1.75K |
| 2026-08-31 | HKD 0.75 | -3.85% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 20.25K |
| 2026-08-28 | HKD 0.78 | +4.00% | HKD 0.78 | HKD 0.78 | HKD 0.68 | 9.00K |
| 2026-08-27 | HKD 0.75 | -3.85% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 2.00K |
| 2026-08-26 | HKD 0.78 | -2.50% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 0 |
| 2026-08-25 | HKD 0.80 | +1.27% | HKD 0.80 | HKD 0.82 | HKD 0.80 | 2.00K |
| 2026-08-24 | HKD 0.79 | 0.00% | HKD 0.79 | HKD 0.79 | HKD 0.79 | 0 |
| 2026-08-21 | HKD 0.79 | 0.00% | HKD 0.79 | HKD 0.79 | HKD 0.75 | 4.25K |
| 2026-08-20 | HKD 0.79 | +6.04% | HKD 0.82 | HKD 0.82 | HKD 0.65 | 49.25K |
| 2026-08-19 | HKD 0.75 | -0.67% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-08-18 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-08-17 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-08-14 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-08-13 | HKD 0.75 | +0.67% | HKD 0.67 | HKD 0.78 | HKD 0.67 | 1.50K |
| 2026-08-12 | HKD 0.75 | -0.67% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-08-11 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-08-10 | HKD 0.75 | 0.00% | HKD 0.65 | HKD 0.79 | HKD 0.65 | 6.51M |
| 2026-08-07 | HKD 0.75 | +4.90% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-08-06 | HKD 0.71 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 250 |
| 2026-08-05 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 0 |
| 2026-08-04 | HKD 0.71 | 0.00% | HKD 0.76 | HKD 0.76 | HKD 0.71 | 14.75K |
| 2026-08-03 | HKD 0.71 | -0.69% | HKD 0.63 | HKD 0.71 | HKD 0.63 | 21.25K |
| 2026-07-31 | HKD 0.72 | -1.37% | HKD 0.72 | HKD 0.72 | HKD 0.70 | 252.50K |
| 2026-07-30 | HKD 0.73 | 0.00% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 0 |
| 2026-07-29 | HKD 0.73 | +4.29% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 250 |
| 2026-07-28 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-07-27 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.73 | HKD 0.68 | 10.75K |
| 2026-07-24 | HKD 0.70 | +1.45% | HKD 0.70 | HKD 0.70 | HKD 0.65 | 28.00K |
| 2026-07-23 | HKD 0.69 | -1.43% | HKD 0.72 | HKD 0.72 | HKD 0.69 | 7.25K |
| 2026-07-22 | HKD 0.70 | +6.06% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-07-21 | HKD 0.66 | +1.54% | HKD 0.68 | HKD 0.73 | HKD 0.65 | 13.25K |
| 2026-07-20 | HKD 0.65 | +6.56% | HKD 0.70 | HKD 0.70 | HKD 0.61 | 543.75K |
| 2026-07-17 | HKD 0.61 | -3.17% | HKD 0.70 | HKD 0.75 | HKD 0.60 | 950.00K |
| 2026-07-16 | HKD 0.63 | -10.00% | HKD 0.74 | HKD 0.74 | HKD 0.63 | 14.25K |
| 2026-07-15 | HKD 0.70 | +11.11% | HKD 0.72 | HKD 0.77 | HKD 0.65 | 155.75K |
| 2026-07-14 | HKD 0.63 | -19.23% | HKD 0.65 | HKD 0.73 | HKD 0.60 | 14.75K |
| 2026-07-13 | HKD 0.78 | -2.50% | HKD 0.71 | HKD 0.78 | HKD 0.71 | 500 |
| 2026-07-10 | HKD 0.80 | +1.27% | HKD 0.79 | HKD 0.81 | HKD 0.79 | 23.50K |
| 2026-07-09 | HKD 0.79 | +8.22% | HKD 0.73 | HKD 0.81 | HKD 0.73 | 113.75K |
| 2026-07-08 | HKD 0.73 | -7.59% | HKD 0.82 | HKD 0.77 | HKD 0.65 | 332.25K |
| 2026-07-07 | HKD 0.79 | -20.20% | HKD 0.98 | HKD 0.98 | HKD 0.70 | 1.09M |
| 2026-07-06 | HKD 0.99 | +2.06% | HKD 0.99 | HKD 0.99 | HKD 0.99 | 0 |
| 2026-07-03 | HKD 0.97 | +1.04% | HKD 1.00 | HKD 1.00 | HKD 0.78 | 19.50K |
| 2026-07-02 | HKD 0.96 | -1.03% | HKD 0.96 | HKD 0.96 | HKD 0.96 | 0 |
| 2026-06-30 | HKD 0.97 | -1.02% | HKD 0.97 | HKD 0.97 | HKD 0.97 | 22.75K |
| 2026-06-29 | HKD 0.98 | -3.92% | HKD 0.98 | HKD 0.98 | HKD 0.98 | 0 |
| 2026-06-26 | HKD 1.02 | +8.51% | HKD 1.02 | HKD 1.02 | HKD 1.02 | 0 |
| 2026-06-25 | HKD 0.94 | -5.05% | HKD 0.88 | HKD 0.94 | HKD 0.88 | 4.25K |
| 2026-06-24 | HKD 0.99 | -1.98% | HKD 0.99 | HKD 0.99 | HKD 0.99 | 0 |
| 2026-06-23 | HKD 1.01 | +8.60% | HKD 0.82 | HKD 1.01 | HKD 0.77 | 47.25K |
| 2026-06-22 | HKD 0.93 | -4.12% | HKD 0.97 | HKD 0.97 | HKD 0.82 | 2.25K |
| 2026-06-18 | HKD 0.97 | -1.02% | HKD 0.97 | HKD 0.97 | HKD 0.97 | 0 |
| 2026-06-17 | HKD 0.98 | -2.00% | HKD 0.98 | HKD 0.98 | HKD 0.98 | 0 |
| 2026-06-16 | HKD 1.00 | -0.99% | HKD 1.01 | HKD 1.01 | HKD 0.92 | 32.75K |
| 2026-06-15 | HKD 1.01 | -0.98% | HKD 0.93 | HKD 1.01 | HKD 0.90 | 120.50K |
| 2026-06-12 | HKD 1.02 | -6.42% | HKD 1.02 | HKD 1.02 | HKD 1.02 | 0 |
| 2026-06-11 | HKD 1.09 | 0.00% | HKD 1.05 | HKD 1.09 | HKD 0.96 | 20.25K |
| 2026-06-10 | HKD 1.09 | -0.91% | HKD 0.93 | HKD 1.09 | HKD 0.93 | 40.75K |
| 2026-06-09 | HKD 1.10 | 0.00% | HKD 1.07 | HKD 1.10 | HKD 0.98 | 138.00K |
| 2026-06-08 | HKD 1.10 | -4.35% | HKD 0.50 | HKD 1.18 | HKD 0.50 | 183.75K |
| 2026-06-05 | HKD 1.15 | +15.00% | HKD 0.86 | HKD 1.02 | HKD 0.86 | 87.75K |
| 2026-06-04 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-06-03 | HKD 1.00 | +2.04% | HKD 1.09 | HKD 1.09 | HKD 0.83 | 218.25K |
| 2026-06-02 | HKD 0.98 | +3.16% | HKD 0.98 | HKD 0.98 | HKD 0.98 | 0 |
| 2026-06-01 | HKD 0.95 | +5.56% | HKD 0.95 | HKD 0.95 | HKD 0.95 | 0 |
| 2026-05-29 | HKD 0.90 | +2.27% | HKD 0.80 | HKD 0.90 | HKD 0.77 | 416.00K |
| 2026-05-28 | HKD 0.88 | -1.12% | HKD 0.88 | HKD 0.88 | HKD 0.83 | 100.25K |
| 2026-05-27 | HKD 0.89 | -4.30% | HKD 0.83 | HKD 0.92 | HKD 0.83 | 12.00K |
| 2026-05-26 | HKD 0.93 | -1.06% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 8.00K |