Concord Healthcare Group Co., Ltd. Class H 2453
HKEX · Hong Kong SAR China · Health Services
HKD 0.7000-0.03 (-3.45%)
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 0.73 | +0.69% | HKD 0.72 | HKD 0.73 | HKD 0.70 | 70.80K |
| 2026-09-29 | HKD 0.72 | +2.13% | HKD 0.74 | HKD 0.74 | HKD 0.73 | 1.20K |
| 2026-09-28 | HKD 0.70 | -4.08% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 26.60K |
| 2026-09-25 | HKD 0.74 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 200 |
| 2026-09-24 | HKD 0.74 | +4.26% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-09-23 | HKD 0.70 | -4.73% | HKD 0.74 | HKD 0.74 | HKD 0.68 | 71.80K |
| 2026-09-22 | HKD 0.74 | 0.00% | HKD 0.79 | HKD 0.79 | HKD 0.70 | 4.20K |
| 2026-09-21 | HKD 0.74 | +2.78% | HKD 0.74 | HKD 0.74 | HKD 0.73 | 81.60K |
| 2026-09-18 | HKD 0.72 | +1.41% | HKD 0.73 | HKD 0.73 | HKD 0.70 | 364.80K |
| 2026-09-17 | HKD 0.71 | -2.74% | HKD 0.72 | HKD 0.73 | HKD 0.71 | 135.40K |
| 2026-09-16 | HKD 0.73 | +2.82% | HKD 0.71 | HKD 0.74 | HKD 0.71 | 76.20K |
| 2026-09-15 | HKD 0.71 | -5.33% | HKD 0.73 | HKD 0.73 | HKD 0.71 | 56.80K |
| 2026-09-14 | HKD 0.75 | +2.74% | HKD 0.71 | HKD 0.77 | HKD 0.71 | 6.20K |
| 2026-09-11 | HKD 0.73 | +2.82% | HKD 0.74 | HKD 0.74 | HKD 0.70 | 240.40K |
| 2026-09-10 | HKD 0.71 | -5.33% | HKD 0.78 | HKD 0.78 | HKD 0.71 | 43.60K |
| 2026-09-09 | HKD 0.75 | +1.35% | HKD 0.72 | HKD 0.78 | HKD 0.71 | 327.60K |
| 2026-09-08 | HKD 0.74 | 0.00% | HKD 0.77 | HKD 0.77 | HKD 0.73 | 188.00K |
| 2026-09-07 | HKD 0.74 | -3.90% | HKD 0.80 | HKD 0.80 | HKD 0.74 | 374.00K |
| 2026-09-04 | HKD 0.77 | -5.52% | HKD 0.82 | HKD 0.83 | HKD 0.73 | 310.40K |
| 2026-09-03 | HKD 0.81 | +2.52% | HKD 0.82 | HKD 0.83 | HKD 0.79 | 178.60K |
| 2026-09-02 | HKD 0.80 | -4.79% | HKD 0.79 | HKD 0.80 | HKD 0.79 | 222.60K |
| 2026-09-01 | HKD 0.83 | +3.09% | HKD 0.81 | HKD 0.83 | HKD 0.79 | 157.80K |
| 2026-08-31 | HKD 0.81 | -1.22% | HKD 0.82 | HKD 0.82 | HKD 0.79 | 68.60K |
| 2026-08-28 | HKD 0.82 | -3.53% | HKD 0.85 | HKD 0.85 | HKD 0.82 | 111.00K |
| 2026-08-27 | HKD 0.85 | 0.00% | HKD 0.81 | HKD 0.85 | HKD 0.81 | 25.40K |
| 2026-08-26 | HKD 0.85 | -2.30% | HKD 0.85 | HKD 0.90 | HKD 0.82 | 45.20K |
| 2026-08-25 | HKD 0.87 | -0.57% | HKD 0.84 | HKD 0.90 | HKD 0.84 | 18.40K |
| 2026-08-24 | HKD 0.88 | -1.13% | HKD 0.84 | HKD 0.88 | HKD 0.82 | 263.20K |
| 2026-08-21 | HKD 0.88 | +2.91% | HKD 0.86 | HKD 0.90 | HKD 0.81 | 70.80K |
| 2026-08-20 | HKD 0.86 | +2.38% | HKD 0.84 | HKD 0.87 | HKD 0.84 | 29.20K |
| 2026-08-19 | HKD 0.84 | +1.20% | HKD 0.82 | HKD 0.86 | HKD 0.82 | 143.00K |
| 2026-08-18 | HKD 0.83 | -4.60% | HKD 0.86 | HKD 0.86 | HKD 0.82 | 203.80K |
| 2026-08-17 | HKD 0.87 | +2.35% | HKD 0.85 | HKD 0.87 | HKD 0.85 | 37.80K |
| 2026-08-14 | HKD 0.85 | 0.00% | HKD 0.84 | HKD 0.86 | HKD 0.84 | 173.40K |
| 2026-08-13 | HKD 0.85 | 0.00% | HKD 0.85 | HKD 0.85 | HKD 0.81 | 733.40K |
| 2026-08-12 | HKD 0.85 | +4.29% | HKD 0.84 | HKD 0.88 | HKD 0.81 | 683.40K |
| 2026-08-11 | HKD 0.81 | +1.87% | HKD 0.81 | HKD 0.82 | HKD 0.80 | 163.80K |
| 2026-08-10 | HKD 0.80 | -1.23% | HKD 0.81 | HKD 0.88 | HKD 0.80 | 409.40K |
| 2026-08-07 | HKD 0.81 | +12.50% | HKD 0.75 | HKD 0.85 | HKD 0.75 | 1.24M |
| 2026-08-06 | HKD 0.72 | +3.60% | HKD 0.74 | HKD 0.75 | HKD 0.71 | 894.40K |
| 2026-08-05 | HKD 0.69 | -2.80% | HKD 0.71 | HKD 0.71 | HKD 0.69 | 101.20K |
| 2026-08-04 | HKD 0.71 | +1.42% | HKD 0.71 | HKD 0.74 | HKD 0.71 | 199.40K |
| 2026-08-03 | HKD 0.70 | -2.08% | HKD 0.73 | HKD 0.73 | HKD 0.69 | 221.80K |
| 2026-07-31 | HKD 0.72 | +14.29% | HKD 0.68 | HKD 0.72 | HKD 0.67 | 409.60K |
| 2026-07-30 | HKD 0.63 | -5.97% | HKD 0.69 | HKD 0.69 | HKD 0.63 | 280.60K |
| 2026-07-29 | HKD 0.67 | -5.63% | HKD 0.68 | HKD 0.71 | HKD 0.67 | 94.40K |
| 2026-07-28 | HKD 0.71 | -1.39% | HKD 0.68 | HKD 0.75 | HKD 0.67 | 49.00K |
| 2026-07-27 | HKD 0.72 | 0.00% | HKD 0.70 | HKD 0.73 | HKD 0.67 | 387.40K |
| 2026-07-24 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-07-23 | HKD 0.72 | -1.37% | HKD 0.70 | HKD 0.72 | HKD 0.70 | 11.00K |
| 2026-07-22 | HKD 0.73 | +2.82% | HKD 0.68 | HKD 0.73 | HKD 0.68 | 2.60K |
| 2026-07-21 | HKD 0.71 | +1.43% | HKD 0.69 | HKD 0.72 | HKD 0.66 | 191.20K |
| 2026-07-20 | HKD 0.70 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.70 | 61.00K |
| 2026-07-17 | HKD 0.70 | -4.11% | HKD 0.72 | HKD 0.72 | HKD 0.68 | 28.40K |
| 2026-07-16 | HKD 0.73 | +5.80% | HKD 0.70 | HKD 0.74 | HKD 0.70 | 97.80K |
| 2026-07-15 | HKD 0.69 | +1.47% | HKD 0.68 | HKD 0.75 | HKD 0.68 | 98.40K |
| 2026-07-14 | HKD 0.68 | -6.85% | HKD 0.67 | HKD 0.71 | HKD 0.66 | 115.00K |
| 2026-07-13 | HKD 0.73 | 0.00% | HKD 0.70 | HKD 0.73 | HKD 0.65 | 285.40K |
| 2026-07-10 | HKD 0.73 | +1.39% | HKD 0.72 | HKD 0.75 | HKD 0.65 | 603.20K |
| 2026-07-09 | HKD 0.72 | -8.86% | HKD 0.78 | HKD 0.78 | HKD 0.72 | 170.00K |
| 2026-07-08 | HKD 0.79 | 0.00% | HKD 0.79 | HKD 0.79 | HKD 0.79 | 0 |
| 2026-07-07 | HKD 0.79 | +1.28% | HKD 0.75 | HKD 0.79 | HKD 0.74 | 34.00K |
| 2026-07-06 | HKD 0.78 | +4.00% | HKD 0.75 | HKD 0.79 | HKD 0.74 | 418.80K |
| 2026-07-03 | HKD 0.75 | -6.25% | HKD 0.80 | HKD 0.80 | HKD 0.72 | 312.00K |
| 2026-07-02 | HKD 0.80 | +1.27% | HKD 0.79 | HKD 0.82 | HKD 0.73 | 213.80K |
| 2026-06-30 | HKD 0.79 | +3.95% | HKD 0.73 | HKD 0.79 | HKD 0.73 | 138.40K |
| 2026-06-29 | HKD 0.76 | +7.04% | HKD 0.74 | HKD 0.76 | HKD 0.67 | 653.40K |
| 2026-06-26 | HKD 0.71 | -5.33% | HKD 0.75 | HKD 0.79 | HKD 0.70 | 265.60K |
| 2026-06-25 | HKD 0.75 | +1.35% | HKD 0.75 | HKD 0.76 | HKD 0.74 | 226.20K |
| 2026-06-24 | HKD 0.74 | -11.90% | HKD 0.82 | HKD 0.84 | HKD 0.70 | 1.25M |
| 2026-06-23 | HKD 0.84 | 0.00% | HKD 0.88 | HKD 0.93 | HKD 0.82 | 298.60K |
| 2026-06-22 | HKD 0.84 | -4.55% | HKD 0.84 | HKD 0.87 | HKD 0.83 | 44.80K |
| 2026-06-18 | HKD 0.88 | -1.12% | HKD 0.89 | HKD 0.89 | HKD 0.84 | 262.00K |
| 2026-06-17 | HKD 0.89 | +7.23% | HKD 0.82 | HKD 0.90 | HKD 0.82 | 219.00K |
| 2026-06-16 | HKD 0.83 | 0.00% | HKD 0.83 | HKD 0.85 | HKD 0.81 | 142.40K |
| 2026-06-15 | HKD 0.83 | -5.68% | HKD 0.83 | HKD 0.87 | HKD 0.82 | 33.00K |
| 2026-06-12 | HKD 0.88 | +3.53% | HKD 0.81 | HKD 0.90 | HKD 0.81 | 84.00K |
| 2026-06-11 | HKD 0.85 | +1.19% | HKD 0.85 | HKD 0.90 | HKD 0.84 | 454.20K |
| 2026-06-10 | HKD 0.84 | +1.20% | HKD 0.82 | HKD 0.87 | HKD 0.80 | 398.40K |
| 2026-06-09 | HKD 0.83 | -3.49% | HKD 0.86 | HKD 0.88 | HKD 0.83 | 73.40K |
| 2026-06-08 | HKD 0.86 | -4.44% | HKD 0.85 | HKD 0.89 | HKD 0.80 | 375.00K |
| 2026-06-05 | HKD 0.90 | +2.27% | HKD 0.88 | HKD 0.94 | HKD 0.85 | 161.60K |
| 2026-06-04 | HKD 0.88 | +3.53% | HKD 0.85 | HKD 0.88 | HKD 0.80 | 245.80K |
| 2026-06-03 | HKD 0.85 | -1.16% | HKD 0.83 | HKD 0.88 | HKD 0.82 | 359.60K |
| 2026-06-02 | HKD 0.86 | -4.44% | HKD 0.90 | HKD 0.90 | HKD 0.84 | 708.80K |
| 2026-06-01 | HKD 0.90 | -5.26% | HKD 0.93 | HKD 1.00 | HKD 0.90 | 808.80K |
| 2026-05-29 | HKD 0.95 | -5.00% | HKD 0.99 | HKD 1.04 | HKD 0.95 | 254.60K |
| 2026-05-28 | HKD 1.00 | +1.01% | HKD 0.98 | HKD 1.03 | HKD 0.95 | 641.80K |
| 2026-05-27 | HKD 0.99 | -16.81% | HKD 1.20 | HKD 1.20 | HKD 0.96 | 2.47M |
| 2026-05-26 | HKD 1.19 | -7.03% | HKD 1.24 | HKD 1.28 | HKD 1.19 | 173.20K |