Distinct Healthcare Holdings Limited 2677
HKEX · Hong Kong SAR China · Health Services
HKD 22.78+0.40 (+1.79%)
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 22.78 | +1.79% | HKD 22.80 | HKD 22.96 | HKD 21.50 | 1.95K |
| 2026-09-30 | HKD 22.38 | -1.24% | HKD 23.50 | HKD 23.88 | HKD 21.00 | 5.25K |
| 2026-09-29 | HKD 22.66 | -1.31% | HKD 23.86 | HKD 24.38 | HKD 22.52 | 2.50K |
| 2026-09-28 | HKD 22.96 | -3.61% | HKD 23.86 | HKD 23.86 | HKD 22.10 | 1.25K |
| 2026-09-25 | HKD 23.82 | +3.57% | HKD 23.82 | HKD 23.82 | HKD 23.82 | 0 |
| 2026-09-24 | HKD 23.00 | -2.54% | HKD 23.88 | HKD 24.38 | HKD 22.34 | 1.55K |
| 2026-09-23 | HKD 23.60 | -1.67% | HKD 24.00 | HKD 24.00 | HKD 21.62 | 1.90K |
| 2026-09-22 | HKD 24.00 | +4.53% | HKD 23.78 | HKD 24.14 | HKD 22.58 | 2.60K |
| 2026-09-21 | HKD 22.96 | -3.29% | HKD 23.88 | HKD 23.88 | HKD 21.60 | 6.20K |
| 2026-09-18 | HKD 23.74 | +1.89% | HKD 23.88 | HKD 24.08 | HKD 23.00 | 2.45K |
| 2026-09-17 | HKD 23.30 | +4.77% | HKD 23.88 | HKD 24.00 | HKD 22.28 | 1.90K |
| 2026-09-16 | HKD 22.24 | -7.87% | HKD 24.50 | HKD 24.50 | HKD 22.02 | 600 |
| 2026-09-15 | HKD 24.14 | -0.82% | HKD 24.38 | HKD 24.56 | HKD 23.60 | 3.80K |
| 2026-09-14 | HKD 24.34 | +4.02% | HKD 23.88 | HKD 24.36 | HKD 23.64 | 3.85K |
| 2026-09-11 | HKD 23.40 | +1.12% | HKD 23.62 | HKD 24.10 | HKD 22.78 | 3.80K |
| 2026-09-10 | HKD 23.14 | -1.87% | HKD 23.58 | HKD 23.58 | HKD 22.00 | 4.40K |
| 2026-09-09 | HKD 23.58 | +2.34% | HKD 23.50 | HKD 23.88 | HKD 22.00 | 4.25K |
| 2026-09-08 | HKD 23.04 | -1.20% | HKD 23.10 | HKD 23.52 | HKD 22.70 | 4.80K |
| 2026-09-07 | HKD 23.32 | -0.43% | HKD 23.42 | HKD 23.72 | HKD 21.50 | 17.25K |
| 2026-09-04 | HKD 23.42 | +3.90% | HKD 23.50 | HKD 24.36 | HKD 23.38 | 5.55K |
| 2026-09-03 | HKD 22.54 | -2.76% | HKD 24.00 | HKD 24.70 | HKD 22.10 | 6.90K |
| 2026-09-02 | HKD 23.18 | -1.95% | HKD 24.12 | HKD 24.38 | HKD 20.10 | 6.25K |
| 2026-09-01 | HKD 23.64 | 0.00% | HKD 24.12 | HKD 24.38 | HKD 23.60 | 3.75K |
| 2026-08-31 | HKD 23.64 | -1.01% | HKD 24.12 | HKD 24.36 | HKD 23.64 | 3.45K |
| 2026-08-28 | HKD 23.88 | +0.08% | HKD 23.88 | HKD 24.60 | HKD 23.64 | 3.65K |
| 2026-08-27 | HKD 23.86 | -0.50% | HKD 24.10 | HKD 24.58 | HKD 23.18 | 7.05K |
| 2026-08-26 | HKD 23.98 | -2.60% | HKD 25.50 | HKD 26.00 | HKD 23.64 | 7.40K |
| 2026-08-25 | HKD 24.62 | -3.15% | HKD 25.98 | HKD 26.00 | HKD 24.62 | 9.15K |
| 2026-08-24 | HKD 25.42 | +3.33% | HKD 25.00 | HKD 26.00 | HKD 24.36 | 5.50K |
| 2026-08-21 | HKD 24.60 | -1.13% | HKD 24.96 | HKD 26.00 | HKD 24.00 | 5.50K |
| 2026-08-20 | HKD 24.88 | -0.48% | HKD 25.08 | HKD 26.00 | HKD 23.98 | 6.15K |
| 2026-08-19 | HKD 25.00 | -1.96% | HKD 27.98 | HKD 27.60 | HKD 21.00 | 7.85K |
| 2026-08-18 | HKD 25.50 | -0.16% | HKD 27.78 | HKD 27.78 | HKD 25.00 | 5.90K |
| 2026-08-17 | HKD 25.54 | +0.31% | HKD 27.86 | HKD 28.00 | HKD 23.50 | 9.90K |
| 2026-08-14 | HKD 25.46 | +11.47% | HKD 22.84 | HKD 26.00 | HKD 21.22 | 45.10K |
| 2026-08-13 | HKD 22.84 | +0.71% | HKD 25.84 | HKD 25.84 | HKD 21.16 | 11.25K |
| 2026-08-12 | HKD 22.68 | +6.78% | HKD 21.24 | HKD 23.00 | HKD 21.24 | 2.05K |
| 2026-08-11 | HKD 21.24 | +0.57% | HKD 21.24 | HKD 21.24 | HKD 21.24 | 0 |
| 2026-08-10 | HKD 21.12 | +0.38% | HKD 21.88 | HKD 21.58 | HKD 20.40 | 50 |
| 2026-08-07 | HKD 21.04 | -2.59% | HKD 21.04 | HKD 21.04 | HKD 21.04 | 0 |
| 2026-08-06 | HKD 21.60 | -5.51% | HKD 22.84 | HKD 23.00 | HKD 21.00 | 11.85K |
| 2026-08-05 | HKD 22.86 | 0.00% | HKD 22.50 | HKD 22.86 | HKD 21.60 | 4.55K |
| 2026-08-04 | HKD 22.86 | +3.91% | HKD 22.68 | HKD 22.88 | HKD 22.68 | 150 |
| 2026-08-03 | HKD 22.00 | -6.78% | HKD 23.00 | HKD 23.30 | HKD 21.26 | 5.75K |
| 2026-07-31 | HKD 23.60 | +1.64% | HKD 23.22 | HKD 23.60 | HKD 23.22 | 300 |
| 2026-07-30 | HKD 23.22 | -5.92% | HKD 23.26 | HKD 23.26 | HKD 23.22 | 1.00K |
| 2026-07-29 | HKD 24.68 | -1.28% | HKD 25.00 | HKD 25.00 | HKD 24.10 | 1.15K |
| 2026-07-28 | HKD 25.00 | -0.79% | HKD 25.22 | HKD 25.22 | HKD 25.00 | 6.35K |
| 2026-07-27 | HKD 25.20 | -4.26% | HKD 26.32 | HKD 26.32 | HKD 25.20 | 1.10K |
| 2026-07-24 | HKD 26.32 | +2.41% | HKD 26.50 | HKD 26.50 | HKD 25.10 | 150 |
| 2026-07-23 | HKD 25.70 | 0.00% | HKD 25.70 | HKD 25.70 | HKD 25.68 | 1.05K |
| 2026-07-22 | HKD 25.70 | -1.15% | HKD 25.70 | HKD 25.70 | HKD 25.70 | 250 |
| 2026-07-21 | HKD 26.00 | +1.96% | HKD 25.50 | HKD 26.00 | HKD 25.10 | 2.35K |
| 2026-07-20 | HKD 25.50 | -11.52% | HKD 28.00 | HKD 28.00 | HKD 25.50 | 4.90K |
| 2026-07-17 | HKD 28.82 | +2.93% | HKD 27.16 | HKD 29.00 | HKD 26.20 | 4.70K |
| 2026-07-16 | HKD 28.00 | -1.13% | HKD 28.02 | HKD 28.88 | HKD 28.00 | 1.55K |
| 2026-07-15 | HKD 28.32 | -0.63% | HKD 29.50 | HKD 29.50 | HKD 28.22 | 550 |
| 2026-07-14 | HKD 28.50 | -2.20% | HKD 29.90 | HKD 29.90 | HKD 28.50 | 3.70K |
| 2026-07-13 | HKD 29.14 | -2.93% | HKD 31.00 | HKD 31.00 | HKD 29.14 | 6.40K |
| 2026-07-10 | HKD 30.02 | +12.27% | HKD 28.00 | HKD 31.94 | HKD 28.00 | 23.40K |
| 2026-07-09 | HKD 26.74 | -7.79% | HKD 30.00 | HKD 31.00 | HKD 26.74 | 43.60K |
| 2026-07-08 | HKD 29.00 | -6.39% | HKD 30.98 | HKD 30.98 | HKD 25.00 | 25.95K |
| 2026-07-07 | HKD 30.98 | +6.83% | HKD 29.80 | HKD 32.32 | HKD 29.80 | 55.45K |
| 2026-07-06 | HKD 29.00 | +9.77% | HKD 28.00 | HKD 30.00 | HKD 27.68 | 28.05K |
| 2026-07-03 | HKD 26.42 | -9.77% | HKD 29.46 | HKD 29.48 | HKD 26.42 | 4.05K |
| 2026-07-02 | HKD 29.28 | -2.47% | HKD 30.02 | HKD 30.48 | HKD 28.98 | 11.45K |
| 2026-06-30 | HKD 30.02 | +0.74% | HKD 30.50 | HKD 32.00 | HKD 30.00 | 1.90K |
| 2026-06-29 | HKD 29.80 | +2.41% | HKD 29.30 | HKD 30.00 | HKD 25.16 | 13.70K |
| 2026-06-26 | HKD 29.10 | +0.34% | HKD 30.00 | HKD 30.00 | HKD 29.04 | 5.60K |
| 2026-06-25 | HKD 29.00 | +2.18% | HKD 28.88 | HKD 29.50 | HKD 28.52 | 7.55K |
| 2026-06-24 | HKD 28.38 | +4.34% | HKD 28.00 | HKD 28.86 | HKD 28.00 | 8.45K |
| 2026-06-23 | HKD 27.20 | +0.67% | HKD 27.44 | HKD 28.38 | HKD 27.14 | 12.15K |
| 2026-06-22 | HKD 27.02 | +6.13% | HKD 25.00 | HKD 27.78 | HKD 25.10 | 8.90K |
| 2026-06-18 | HKD 25.46 | +1.19% | HKD 26.00 | HKD 26.00 | HKD 23.60 | 6.40K |
| 2026-06-17 | HKD 25.16 | +2.86% | HKD 24.66 | HKD 26.00 | HKD 23.16 | 10.70K |
| 2026-06-16 | HKD 24.46 | +2.60% | HKD 25.00 | HKD 25.00 | HKD 23.94 | 5.40K |
| 2026-06-15 | HKD 23.84 | -2.69% | HKD 24.50 | HKD 25.00 | HKD 23.00 | 5.70K |
| 2026-06-12 | HKD 24.50 | -1.84% | HKD 24.50 | HKD 24.50 | HKD 24.50 | 0 |
| 2026-06-11 | HKD 24.96 | +5.49% | HKD 25.00 | HKD 26.00 | HKD 23.98 | 7.65K |
| 2026-06-10 | HKD 23.66 | +2.78% | HKD 24.00 | HKD 24.00 | HKD 23.00 | 3.60K |
| 2026-06-09 | HKD 23.02 | +5.99% | HKD 21.00 | HKD 25.00 | HKD 21.00 | 6.20K |
| 2026-06-08 | HKD 21.72 | -12.91% | HKD 24.94 | HKD 24.88 | HKD 21.22 | 7.05K |
| 2026-06-05 | HKD 24.94 | -3.03% | HKD 26.00 | HKD 26.00 | HKD 24.94 | 1.85K |
| 2026-06-04 | HKD 25.72 | +7.80% | HKD 23.84 | HKD 25.80 | HKD 23.70 | 21.00K |
| 2026-06-03 | HKD 23.86 | +3.20% | HKD 24.00 | HKD 24.00 | HKD 23.02 | 2.05K |
| 2026-06-02 | HKD 23.12 | +3.77% | HKD 22.28 | HKD 24.00 | HKD 23.00 | 4.80K |
| 2026-06-01 | HKD 22.28 | +2.86% | HKD 21.70 | HKD 22.28 | HKD 20.00 | 3.80K |
| 2026-05-29 | HKD 21.66 | -5.41% | HKD 22.90 | HKD 22.90 | HKD 21.40 | 9.05K |
| 2026-05-28 | HKD 22.90 | +4.09% | HKD 22.00 | HKD 22.94 | HKD 22.00 | 3.40K |
| 2026-05-27 | HKD 22.00 | -3.51% | HKD 22.40 | HKD 22.60 | HKD 22.00 | 5.80K |