tiprankstipranks
Huakang Biomedical Holdings Company Limited (HK:8622)
:8622
Hong Kong Market
8622
Huakang Biomedical Holdings Company Limited
RESEARCH TOOLSreports
Want to see HK:8622 full AI Analyst Report?

Huakang Biomedical Holdings Company Limited (8622) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 30, 2026
0.34
0.34
0.34
0.34
0.34
+1.49%
160,000
0.55
Apr 29, 2026
0.33
0.34
0.33
0.34
0.34
+3.08%
160,000
0.55
Apr 28, 2026
0.33
0.33
0.33
0.33
0.33
-1.52%
168,000
0.58
Apr 27, 2026
0.33
0.33
0.33
0.33
0.33
+3.13%
64,000
0.21
Apr 24, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
200,000
0.65
Apr 23, 2026
0.34
0.34
0.31
0.32
0.32
-4.48%
576,000
1.93
Apr 22, 2026
0.34
0.34
0.33
0.34
0.34
-1.47%
288,000
0.97
Apr 21, 2026
0.33
0.34
0.32
0.34
0.34
+3.03%
176,000
0.60
Apr 20, 2026
0.33
0.35
0.33
0.33
0.33
0.00%
456,000
1.57
Apr 17, 2026
0.33
0.33
0.33
0.33
0.33
+1.54%
224,000
0.77
Apr 16, 2026
0.33
0.35
0.33
0.33
0.33
-1.52%
288,000
0.99
Apr 15, 2026
0.34
0.34
0.33
0.33
0.33
-2.94%
248,000
0.85
Apr 14, 2026
0.33
0.34
0.32
0.34
0.34
+4.62%
336,000
1.17
Apr 13, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
224,000
0.74
Apr 10, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
24,000
0.08
Apr 09, 2026
0.33
0.33
0.32
0.33
0.33
-5.80%
96,000
0.31
Apr 08, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
48,000
0.15
Apr 07, 2026
0.33
0.36
0.30
0.35
0.35
0.00%
0
0.00
Apr 06, 2026
0.33
0.36
0.30
0.35
0.35
0.00%
0
0.00
Apr 03, 2026
0.33
0.36
0.30
0.35
0.35
0.00%
0
0.00
Apr 02, 2026
0.33
0.36
0.30
0.35
0.35
+6.15%
1,960,000
6.03
Apr 01, 2026
0.33
0.33
0.33
0.33
0.33
+8.33%
56,000
0.17
Mar 31, 2026
0.32
0.33
0.30
0.30
0.30
-7.69%
312,000
0.96
Mar 30, 2026
0.30
0.34
0.30
0.33
0.33
+4.84%
240,000
0.74
Mar 27, 2026
0.30
0.31
0.30
0.31
0.31
+3.33%
1,128,000
3.61
Mar 26, 2026
0.30
0.30
0.30
0.30
0.30
-3.23%
224,000
0.72
Mar 25, 2026
0.30
0.31
0.30
0.31
0.31
0.00%
32,000
0.10
Mar 24, 2026
0.30
0.31
0.30
0.31
0.31
+1.64%
384,000
1.24
Mar 23, 2026
0.31
0.32
0.31
0.31
0.31
-1.61%
312,000
1.02
Mar 20, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
144,000
0.46
Mar 19, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
200,000
0.64
Mar 18, 2026
0.31
0.33
0.31
0.31
0.31
0.00%
80,000
0.24
Mar 17, 2026
0.30
0.31
0.30
0.31
0.31
0.00%
328,000
0.98
Mar 16, 2026
0.34
0.34
0.30
0.31
0.31
-8.82%
1,128,000
3.54
Mar 13, 2026
0.34
0.34
0.33
0.34
0.34
0.00%
456,000
1.32
Mar 12, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
120,000
0.28
Mar 11, 2026
0.34
0.34
0.34
0.34
0.34
-2.86%
24,000
0.05
Mar 10, 2026
0.34
0.36
0.34
0.35
0.35
+1.45%
872,000
1.80
Mar 09, 2026
0.36
0.36
0.34
0.35
0.35
-2.82%
208,000
0.31
Mar 06, 2026
0.34
0.36
0.34
0.36
0.36
+1.43%
520,000
0.77
Mar 05, 2026
0.35
0.35
0.35
0.35
0.35
+1.45%
80,000
0.11
Mar 04, 2026
0.33
0.35
0.33
0.35
0.35
-1.43%
312,000
0.43
Mar 03, 2026
0.35
0.35
0.33
0.35
0.35
0.00%
448,000
0.62
Mar 02, 2026
0.35
0.35
0.34
0.35
0.35
0.00%
72,000
0.10
Feb 27, 2026
0.34
0.35
0.34
0.35
0.35
+2.94%
72,000
0.09
Feb 26, 2026
0.35
0.35
0.34
0.34
0.34
-2.86%
88,000
0.10
Feb 25, 2026
0.35
0.35
0.34
0.35
0.35
0.00%
152,000
0.17
Feb 24, 2026
0.35
0.35
0.35
0.35
0.35
+1.45%
104,000
0.10
Feb 23, 2026
0.36
0.36
0.34
0.35
0.35
-1.43%
240,000
0.22
Feb 20, 2026
0.36
0.36
0.34
0.35
0.35
-2.78%
128,000
0.12
Rows:
50