Yahoo
    HKSE - Delayed Quote HKD

    Concord Healthcare Group Co., Ltd. (2453.HK)

    0.625 +0.020 (+3.31%)
    At close: October 30 at 4:08:06 PM GMT+8
    Currency in HKD
    Download
    Date Open High Low Close Adj Close Volume
    Oct 30, 2026
    		 0.605 0.625 0.600 0.625 0.625 133,000
    Oct 29, 2026
    		 0.640 0.640 0.580 0.605 0.605 132,000
    Oct 28, 2026
    		 0.630 0.630 0.615 0.615 0.615 205,600
    Oct 27, 2026
    		 0.610 0.630 0.610 0.610 0.610 21,600
    Oct 26, 2026
    		 0.590 0.635 0.590 0.600 0.600 97,600
    Oct 23, 2026
    		 0.615 0.640 0.590 0.600 0.600 135,000
    Oct 22, 2026
    		 0.630 0.680 0.630 0.645 0.645 132,200
    Oct 21, 2026
    		 0.660 0.680 0.645 0.645 0.645 58,400
    Oct 20, 2026
    		 0.725 0.735 0.635 0.645 0.645 925,200
    Oct 16, 2026
    		 0.740 0.740 0.685 0.725 0.725 1,000
    Oct 15, 2026
    		 0.720 0.720 0.680 0.715 0.715 600
    Oct 14, 2026
    		 0.700 0.710 0.680 0.690 0.690 19,400
    Oct 13, 2026
    		 0.695 0.700 0.660 0.700 0.700 66,000
    Oct 12, 2026
    		 0.710 0.745 0.660 0.695 0.695 1,054,000
    Oct 9, 2026
    		 0.705 0.705 0.700 0.705 0.705 147,600
    Oct 8, 2026
    		 0.760 0.760 0.700 0.700 0.700 134,600
    Oct 7, 2026
    		 0.760 0.760 0.750 0.730 0.730 100,400
    Oct 6, 2026
    		 0.765 0.765 0.725 0.720 0.720 111,400
    Oct 5, 2026
    		 0.740 0.740 0.740 0.740 0.740 -
    Oct 2, 2026
    		 0.710 0.720 0.700 0.700 0.700 14,000
    Sep 30, 2026
    		 0.720 0.725 0.705 0.725 0.725 70,800
    Sep 29, 2026
    		 0.735 0.735 0.730 0.720 0.720 1,200
    Sep 28, 2026
    		 0.705 0.705 0.700 0.705 0.705 26,600
    Sep 25, 2026
    		 0.690 0.690 0.690 0.735 0.735 200
    Sep 24, 2026
    		 0.735 0.735 0.735 0.735 0.735 -
    Sep 23, 2026
    		 0.740 0.740 0.680 0.705 0.705 71,800
    Sep 22, 2026
    		 0.790 0.790 0.700 0.740 0.740 4,200
    Sep 21, 2026
    		 0.740 0.740 0.730 0.740 0.740 81,600
    Sep 18, 2026
    		 0.730 0.730 0.700 0.720 0.720 364,800
    Sep 17, 2026
    		 0.720 0.730 0.710 0.710 0.710 135,400
    Sep 16, 2026
    		 0.710 0.740 0.710 0.730 0.730 76,200
    Sep 15, 2026
    		 0.730 0.730 0.710 0.710 0.710 56,800
    Sep 14, 2026
    		 0.715 0.770 0.715 0.750 0.750 6,200
    Sep 11, 2026
    		 0.735 0.735 0.700 0.730 0.730 240,400
    Sep 10, 2026
    		 0.780 0.780 0.710 0.710 0.710 43,600
    Sep 9, 2026
    		 0.720 0.780 0.715 0.750 0.750 327,600
    Sep 8, 2026
    		 0.770 0.770 0.725 0.740 0.740 188,000
    Sep 7, 2026
    		 0.795 0.795 0.740 0.740 0.740 374,000
    Sep 4, 2026
    		 0.825 0.830 0.725 0.770 0.770 310,400
    Sep 3, 2026
    		 0.825 0.830 0.790 0.815 0.815 178,600
    Sep 2, 2026
    		 0.790 0.800 0.785 0.795 0.795 222,600
    Sep 1, 2026
    		 0.805 0.835 0.785 0.835 0.835 157,800
    Aug 31, 2026
    		 0.820 0.825 0.785 0.810 0.810 68,600
    Aug 28, 2026
    		 0.850 0.850 0.820 0.820 0.820 111,000
    Aug 27, 2026
    		 0.810 0.850 0.810 0.850 0.850 25,400
    Aug 26, 2026
    		 0.845 0.900 0.820 0.850 0.850 45,200
    Aug 25, 2026
    		 0.840 0.900 0.840 0.870 0.870 18,400
    Aug 24, 2026
    		 0.840 0.880 0.820 0.875 0.875 263,200
    Aug 21, 2026
    		 0.855 0.900 0.810 0.885 0.885 70,800
    Aug 20, 2026
    		 0.840 0.865 0.840 0.860 0.860 29,200
    Aug 19, 2026
    		 0.820 0.855 0.820 0.840 0.840 143,000
    Aug 18, 2026
    		 0.860 0.860 0.820 0.830 0.830 203,800
    Aug 17, 2026
    		 0.850 0.870 0.850 0.870 0.870 37,800
    Aug 14, 2026
    		 0.840 0.855 0.840 0.850 0.850 173,400
    Aug 13, 2026
    		 0.850 0.850 0.805 0.850 0.850 733,400
    Aug 12, 2026
    		 0.840 0.880 0.815 0.850 0.850 683,400
    Aug 11, 2026
    		 0.810 0.825 0.800 0.815 0.815 163,800
    Aug 10, 2026
    		 0.810 0.885 0.800 0.800 0.800 409,400
    Aug 7, 2026
    		 0.750 0.850 0.750 0.810 0.810 1,241,600
    Aug 6, 2026
    		 0.740 0.745 0.715 0.720 0.720 894,400
    Aug 5, 2026
    		 0.715 0.715 0.690 0.695 0.695 101,200
    Aug 4, 2026
    		 0.710 0.735 0.710 0.715 0.715 199,400
    Aug 3, 2026
    		 0.730 0.730 0.695 0.705 0.705 221,800
    Jul 31, 2026
    		 0.680 0.720 0.670 0.720 0.720 409,600
    Jul 30, 2026
    		 0.690 0.690 0.630 0.630 0.630 280,600
    Jul 29, 2026
    		 0.680 0.710 0.670 0.670 0.670 94,400
    Jul 28, 2026
    		 0.680 0.750 0.670 0.710 0.710 49,000
    Jul 27, 2026
    		 0.700 0.730 0.670 0.720 0.720 387,400
    Jul 24, 2026
    		 0.720 0.720 0.720 0.720 0.720 -
    Jul 23, 2026
    		 0.700 0.720 0.700 0.720 0.720 11,000
    Jul 22, 2026
    		 0.680 0.730 0.680 0.730 0.730 2,600
    Jul 21, 2026
    		 0.690 0.720 0.660 0.710 0.710 191,200
    Jul 20, 2026
    		 0.710 0.710 0.700 0.700 0.700 61,000
    Jul 17, 2026
    		 0.720 0.720 0.680 0.700 0.700 28,400
    Jul 16, 2026
    		 0.700 0.740 0.700 0.730 0.730 97,800
    Jul 15, 2026
    		 0.680 0.750 0.680 0.690 0.690 98,400
    Jul 14, 2026
    		 0.670 0.710 0.660 0.680 0.680 115,000
    Jul 13, 2026
    		 0.700 0.730 0.650 0.730 0.730 285,400
    Jul 10, 2026
    		 0.720 0.750 0.650 0.730 0.730 603,200
    Jul 9, 2026
    		 0.780 0.780 0.720 0.720 0.720 170,000
    Jul 8, 2026
    		 0.790 0.790 0.790 0.790 0.790 -
    Jul 7, 2026
    		 0.750 0.790 0.740 0.790 0.790 34,000
    Jul 6, 2026
    		 0.750 0.790 0.740 0.780 0.780 418,800
    Jul 3, 2026
    		 0.800 0.800 0.720 0.750 0.750 312,000
    Jul 2, 2026
    		 0.790 0.820 0.730 0.800 0.800 213,800
    Jun 30, 2026
    		 0.730 0.790 0.730 0.790 0.790 138,400
    Jun 29, 2026
    		 0.740 0.760 0.670 0.760 0.760 653,400
    Jun 26, 2026
    		 0.750 0.790 0.700 0.710 0.710 265,600
    Jun 25, 2026
    		 0.750 0.760 0.740 0.750 0.750 226,200
    Jun 24, 2026
    		 0.820 0.840 0.700 0.740 0.740 1,248,800
    Jun 23, 2026
    		 0.880 0.930 0.820 0.840 0.840 298,600
    Jun 22, 2026
    		 0.840 0.870 0.830 0.840 0.840 44,800
    Jun 18, 2026
    		 0.890 0.890 0.840 0.880 0.880 262,000
    Jun 17, 2026
    		 0.820 0.900 0.820 0.890 0.890 219,000
    Jun 16, 2026
    		 0.830 0.850 0.810 0.830 0.830 142,400
    Jun 15, 2026
    		 0.830 0.870 0.820 0.830 0.830 33,000
    Jun 12, 2026
    		 0.810 0.900 0.810 0.880 0.880 84,000
    Jun 11, 2026
    		 0.850 0.900 0.840 0.850 0.850 454,200
    Jun 10, 2026
    		 0.820 0.870 0.800 0.840 0.840 398,400
    Jun 9, 2026
    		 0.860 0.880 0.830 0.830 0.830 73,400
    Jun 8, 2026
    		 0.850 0.890 0.800 0.860 0.860 375,000
    Jun 5, 2026
    		 0.880 0.940 0.850 0.900 0.900 161,600
    Jun 4, 2026
    		 0.850 0.880 0.800 0.880 0.880 245,800
    Jun 3, 2026
    		 0.830 0.880 0.820 0.850 0.850 359,600
    Jun 2, 2026
    		 0.900 0.900 0.840 0.860 0.860 708,800
    Jun 1, 2026
    		 0.930 1.000 0.900 0.900 0.900 808,800
    May 29, 2026
    		 0.990 1.040 0.950 0.950 0.950 254,600
    May 28, 2026
    		 0.980 1.030 0.950 1.000 1.000 641,800
    May 27, 2026
    		 1.200 1.200 0.960 0.990 0.990 2,471,600
    May 26, 2026
    		 1.240 1.280 1.190 1.190 1.190 173,200
    May 22, 2026
    		 1.240 1.300 1.200 1.280 1.280 1,034,800
    May 21, 2026
    		 1.280 1.360 1.210 1.280 1.280 293,600
    May 20, 2026
    		 1.310 1.330 1.270 1.280 1.280 55,400
    May 19, 2026
    		 1.350 1.380 1.300 1.300 1.300 167,600
    May 18, 2026
    		 1.330 1.410 1.320 1.330 1.330 103,200
    May 15, 2026
    		 1.300 1.430 1.300 1.430 1.430 303,800
    May 14, 2026
    		 1.350 1.360 1.250 1.360 1.360 542,400
    May 13, 2026
    		 1.470 1.470 1.360 1.360 1.360 215,800
    May 12, 2026
    		 1.480 1.490 1.460 1.490 1.490 87,800
    May 11, 2026
    		 1.420 1.500 1.420 1.500 1.500 205,400
    May 8, 2026
    		 1.530 1.530 1.360 1.490 1.490 584,600
    May 7, 2026
    		 1.600 1.600 1.450 1.450 1.450 324,000
    May 6, 2026
    		 1.560 1.580 1.490 1.580 1.580 323,200
    May 5, 2026
    		 1.580 1.590 1.550 1.580 1.580 149,600
    May 4, 2026
    		 1.590 1.650 1.540 1.580 1.580 4,840,400
    Apr 30, 2026
    		 1.590 1.600 1.420 1.600 1.600 558,400
    Apr 29, 2026
    		 1.550 1.590 1.550 1.590 1.590 76,600
    Apr 28, 2026
    		 1.550 1.590 1.520 1.580 1.580 256,400
    Apr 27, 2026
    		 1.570 1.630 1.530 1.610 1.610 230,400
    Apr 24, 2026
    		 1.550 1.620 1.520 1.600 1.600 327,200
    Apr 23, 2026
    		 1.520 1.620 1.520 1.620 1.620 309,400
    Apr 22, 2026
    		 1.640 1.630 1.360 1.600 1.600 649,200
    Apr 21, 2026
    		 1.560 1.600 1.490 1.490 1.490 92,800
    Apr 20, 2026
    		 1.580 1.580 1.510 1.580 1.580 290,800
    Apr 17, 2026
    		 1.600 1.680 1.570 1.640 1.640 1,235,600
    Apr 16, 2026
    		 1.480 1.620 1.470 1.600 1.600 1,037,000
    Apr 15, 2026
    		 1.400 1.480 1.400 1.480 1.480 893,200
    Apr 14, 2026
    		 1.360 1.450 1.350 1.420 1.420 540,400
    Apr 13, 2026
    		 1.240 1.400 1.230 1.400 1.400 621,400
    Apr 10, 2026
    		 1.250 1.250 1.230 1.240 1.240 110,000
    Apr 9, 2026
    		 1.200 1.260 1.200 1.250 1.250 167,800
    Apr 8, 2026
    		 1.180 1.290 1.160 1.280 1.280 309,800
    Apr 2, 2026
    		 1.190 1.190 1.150 1.150 1.150 135,800
    Apr 1, 2026
    		 1.390 1.390 1.140 1.230 1.230 366,200
    Mar 31, 2026
    		 1.270 1.270 1.110 1.230 1.230 606,400
    Mar 30, 2026
    		 1.090 1.280 1.090 1.270 1.270 1,264,600
    Mar 27, 2026
    		 1.080 1.090 1.020 1.090 1.090 295,600
    Mar 26, 2026
    		 1.200 1.200 1.090 1.090 1.090 631,400
    Mar 25, 2026
    		 1.350 1.350 1.200 1.200 1.200 280,400
    Mar 24, 2026
    		 1.230 1.280 1.200 1.240 1.240 404,600
    Mar 23, 2026
    		 1.320 1.320 1.210 1.240 1.240 424,800
    Mar 20, 2026
    		 1.320 1.320 1.230 1.320 1.320 409,200
    Mar 19, 2026
    		 1.540 1.540 1.320 1.350 1.350 180,600
    Mar 18, 2026
    		 1.400 1.440 1.370 1.370 1.370 182,400
    Mar 17, 2026
    		 1.450 1.450 1.350 1.400 1.400 235,200
    Mar 16, 2026
    		 1.390 1.410 1.370 1.400 1.400 175,000
    Mar 13, 2026
    		 1.390 1.420 1.380 1.390 1.390 384,400
    Mar 12, 2026
    		 1.390 1.420 1.360 1.420 1.420 119,000
    Mar 11, 2026
    		 1.350 1.410 1.350 1.400 1.400 445,600
    Mar 10, 2026
    		 1.350 1.420 1.270 1.350 1.350 393,600
    Mar 9, 2026
    		 1.450 1.450 1.310 1.340 1.340 267,000
    Mar 6, 2026
    		 1.380 1.420 1.330 1.420 1.420 270,800
    Mar 5, 2026
    		 1.490 1.490 1.380 1.390 1.390 8,000
    Mar 4, 2026
    		 1.370 1.500 1.330 1.390 1.390 66,200
    Mar 3, 2026
    		 1.440 1.450 1.300 1.380 1.380 526,600
    Mar 2, 2026
    		 1.440 1.490 1.420 1.440 1.440 153,800
    Feb 27, 2026
    		 1.410 1.500 1.360 1.460 1.460 758,000
    Feb 26, 2026
    		 1.480 1.480 1.280 1.410 1.410 1,210,600
    Feb 25, 2026
    		 1.520 1.530 1.440 1.500 1.500 675,000
    Feb 24, 2026
    		 1.550 1.590 1.400 1.530 1.530 396,000
    Feb 23, 2026
    		 1.650 1.720 1.590 1.610 1.610 242,800
    Feb 20, 2026
    		 1.720 1.780 1.610 1.650 1.650 502,800
    Feb 16, 2026
    		 1.810 1.810 1.810 1.810 1.810 -
    Feb 13, 2026
    		 1.700 1.700 1.510 1.660 1.660 651,600
    Feb 12, 2026
    		 1.510 1.600 1.410 1.580 1.580 869,000
    Feb 11, 2026
    		 1.370 1.510 1.330 1.500 1.500 353,600
    Feb 10, 2026
    		 1.410 1.530 1.380 1.410 1.410 329,600
    Feb 9, 2026
    		 1.420 1.420 1.310 1.410 1.410 255,200
    Feb 6, 2026
    		 1.420 1.430 1.350 1.390 1.390 74,400
    Feb 5, 2026
    		 1.370 1.410 1.310 1.400 1.400 303,400
    Feb 4, 2026
    		 1.460 1.500 1.370 1.410 1.410 941,600
    Feb 3, 2026
    		 1.470 1.520 1.460 1.490 1.490 72,600
    Feb 2, 2026
    		 1.530 1.530 1.470 1.500 1.500 115,200
    Jan 30, 2026
    		 1.520 1.640 1.520 1.530 1.530 192,100
    Jan 29, 2026
    		 1.550 1.570 1.520 1.540 1.540 265,800
    Jan 28, 2026
    		 1.640 1.670 1.550 1.580 1.580 826,800
    Jan 27, 2026
    		 1.630 1.680 1.610 1.640 1.640 310,600
    Jan 26, 2026
    		 1.640 1.690 1.640 1.640 1.640 381,800
    Jan 23, 2026
    		 1.660 1.690 1.620 1.650 1.650 217,400
    Jan 22, 2026
    		 1.700 1.700 1.630 1.660 1.660 499,400
    Jan 21, 2026
    		 1.750 1.750 1.690 1.700 1.700 119,400
    Jan 20, 2026
    		 1.740 1.740 1.700 1.740 1.740 424,600
    Jan 19, 2026
    		 1.770 1.770 1.730 1.740 1.740 272,200
    Jan 16, 2026
    		 1.820 1.820 1.760 1.810 1.810 119,800
    Jan 15, 2026
    		 1.860 1.860 1.750 1.800 1.800 395,400
    Jan 14, 2026
    		 1.890 1.980 1.810 1.900 1.900 493,400
    Jan 13, 2026
    		 1.910 1.950 1.890 1.890 1.890 183,600
    Jan 12, 2026
    		 1.930 1.930 1.870 1.910 1.910 360,600
    Jan 9, 2026
    		 1.900 1.960 1.860 1.930 1.930 191,400
    Jan 8, 2026
    		 1.930 1.980 1.870 1.900 1.900 324,600
    Jan 7, 2026
    		 1.910 1.960 1.860 1.930 1.930 230,800
    Jan 6, 2026
    		 1.870 1.940 1.800 1.910 1.910 1,052,600
    Jan 5, 2026
    		 1.900 1.900 1.790 1.810 1.810 161,200
    Jan 2, 2026
    		 1.740 1.830 1.710 1.830 1.830 83,600
    Dec 31, 2025
    		 1.710 1.710 1.710 1.710 1.710 -
    Dec 30, 2025
    		 1.700 1.760 1.670 1.720 1.720 278,000
    Dec 29, 2025
    		 1.890 1.890 1.730 1.750 1.750 175,200
    Dec 24, 2025
    		 1.780 1.780 1.780 1.780 1.780 -
    Dec 23, 2025
    		 1.770 1.810 1.700 1.770 1.770 275,400
    Dec 22, 2025
    		 1.720 1.790 1.690 1.770 1.770 176,800
    Dec 19, 2025
    		 1.700 1.780 1.690 1.710 1.710 156,600
    Dec 18, 2025
    		 1.750 1.750 1.680 1.750 1.750 125,000
    Dec 17, 2025
    		 1.780 1.830 1.740 1.750 1.750 192,000
    Dec 16, 2025
    		 1.820 1.880 1.770 1.780 1.780 184,000
    Dec 15, 2025
    		 1.830 1.840 1.770 1.820 1.820 350,600
    Dec 12, 2025
    		 1.840 1.840 1.800 1.800 1.800 168,800
    Dec 11, 2025
    		 1.910 1.910 1.810 1.840 1.840 124,800
    Dec 10, 2025
    		 1.860 1.970 1.860 1.870 1.870 292,400
    Dec 9, 2025
    		 2.080 2.150 1.900 1.900 1.900 810,000
    Dec 8, 2025
    		 1.890 1.960 1.890 1.960 1.960 255,000
    Dec 5, 2025
    		 1.900 1.980 1.850 1.890 1.890 280,400
    Dec 4, 2025
    		 1.850 1.960 1.830 1.940 1.940 177,000
    Dec 3, 2025
    		 1.960 2.010 1.860 1.870 1.870 584,600
    Dec 2, 2025
    		 1.810 1.980 1.730 1.910 1.910 1,215,000
    Dec 1, 2025
    		 1.850 1.900 1.810 1.850 1.850 232,800
    Nov 28, 2025
    		 1.860 1.870 1.850 1.870 1.870 45,600
    Nov 27, 2025
    		 1.860 1.900 1.770 1.890 1.890 270,400
    Nov 26, 2025
    		 1.860 1.980 1.810 1.860 1.860 567,600
    Nov 25, 2025
    		 1.900 1.950 1.790 1.810 1.810 545,800
    Nov 24, 2025
    		 2.090 2.090 1.900 1.900 1.900 511,200
    Nov 21, 2025
    		 2.080 2.080 2.000 2.010 2.010 667,600
    Nov 20, 2025
    		 2.200 2.200 2.090 2.140 2.140 154,600
    Nov 19, 2025
    		 2.200 2.380 2.110 2.200 2.200 1,387,400
    Nov 18, 2025
    		 2.220 2.220 2.070 2.080 2.080 642,600
    Nov 17, 2025
    		 2.260 2.290 2.200 2.210 2.210 162,800
    Nov 14, 2025
    		 2.300 2.300 2.250 2.260 2.260 66,000
    Nov 13, 2025
    		 2.310 2.360 2.240 2.320 2.320 161,600
    Nov 12, 2025
    		 2.320 2.370 2.320 2.320 2.320 105,600
    Nov 11, 2025
    		 2.350 2.430 2.350 2.370 2.370 108,800
    Nov 10, 2025
    		 2.240 2.500 2.240 2.410 2.410 707,400
    Nov 7, 2025
    		 2.300 2.300 2.220 2.240 2.240 504,000
    Nov 6, 2025
    		 2.270 2.310 2.230 2.310 2.310 492,200
    Nov 5, 2025
    		 2.360 2.360 2.220 2.310 2.310 777,200
    Nov 4, 2025
    		 2.390 2.440 2.290 2.360 2.360 1,351,200
    Nov 3, 2025
    		 2.510 2.510 2.400 2.440 2.440 558,200
    Oct 31, 2025
    		 2.530 2.690 2.530 2.540 2.540 542,800
    Oct 30, 2025
    		 2.550 2.620 2.500 2.600 2.600 698,000

    Related Tickers

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: