IHH Healthcare

IHHH
🏛️ singapore →
2.25
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.19 2.20 2.19 2.20 0.0M
2021-12-30 2.20 2.20 2.18 2.18 0.0M
2021-12-29 2.17 2.19 2.17 2.17 0.0M
2021-12-28 2.14 2.18 2.14 2.17 0.3M
2021-12-27 2.10 2.15 2.10 2.14 0.3M
2021-12-24 2.10 2.10 2.10 2.10 0.0M
2021-12-23 2.12 2.12 2.10 2.10 0.0M
2021-12-22 1.95 2.11 1.95 2.11 0.0M
2021-12-21 2.09 2.09 2.09 2.09 0.0M
2021-12-20 2.11 2.12 2.11 2.11 0.0M
2021-12-17 2.07 2.08 2.07 2.08 0.0M
2021-12-16 2.08 2.08 2.08 2.08 0.0M
2021-12-14 2.11 2.12 2.11 2.12 0.0M
2021-12-13 2.11 2.11 2.11 2.11 0.0M
2021-12-10 2.10 2.12 2.10 2.11 0.0M
2021-12-09 2.10 2.10 2.10 2.10 0.0M
2021-12-08 2.10 2.10 2.10 2.10 0.0M
2021-12-07 2.12 2.12 2.10 2.10 0.0M
2021-12-06 2.13 2.15 2.13 2.14 0.0M
2021-12-03 2.10 2.10 2.10 2.10 0.0M
2021-12-02 2.10 2.11 2.10 2.11 0.0M
2021-12-01 2.12 2.25 2.12 2.16 0.1M
2021-11-30 2.14 2.18 2.10 2.12 0.1M
2021-11-29 2.12 2.12 2.12 2.12 0.0M
2021-11-26 2.13 2.13 2.10 2.10 0.0M
2021-11-25 2.18 2.18 2.14 2.14 0.9M
2021-11-24 2.16 2.18 2.16 2.17 0.0M
2021-11-23 2.13 2.18 2.13 2.16 0.0M
2021-11-22 2.13 2.15 2.10 2.13 0.0M
2021-11-19 2.11 2.14 2.11 2.13 0.1M
2021-11-18 2.10 2.11 2.10 2.11 0.0M
2021-11-17 2.09 2.11 2.09 2.11 0.0M
2021-11-16 2.09 2.10 2.09 2.10 0.0M
2021-11-15 2.06 2.09 2.06 2.09 0.0M
2021-11-12 2.03 2.06 2.03 2.06 0.0M
2021-11-10 2.12 2.12 2.11 2.11 0.0M
2021-11-09 2.12 2.12 2.12 2.12 0.0M
2021-11-08 2.10 2.10 2.10 2.10 0.0M
2021-11-05 2.09 2.11 2.08 2.10 0.1M
2021-11-03 2.07 2.11 2.07 2.09 0.0M
2021-11-02 2.09 2.09 2.07 2.07 0.0M
2021-11-01 2.07 2.10 2.07 2.07 0.0M
2021-10-28 2.11 2.11 2.11 2.11 0.0M
2021-10-27 2.09 2.11 2.09 2.11 0.0M
2021-10-26 2.11 2.11 2.10 2.10 0.0M
2021-10-25 2.14 2.14 2.12 2.12 0.0M
2021-10-20 2.14 2.15 2.13 2.14 0.1M
2021-10-18 2.18 2.18 2.14 2.17 0.2M
2021-10-15 2.18 2.18 2.16 2.16 0.1M
2021-10-14 2.18 2.19 2.18 2.18 0.1M
2021-10-13 2.10 2.21 2.10 2.17 0.2M
2021-10-12 2.15 2.17 2.14 2.14 1.1M
2021-10-11 2.14 2.15 2.14 2.14 0.3M
2021-10-08 2.15 2.15 2.14 2.14 0.1M
2021-10-06 2.14 2.15 2.14 2.14 0.1M
2021-10-05 2.14 2.15 2.14 2.14 0.2M
2021-10-04 2.14 2.14 2.11 2.11 0.0M
2021-10-01 2.15 2.15 2.14 2.15 0.2M
2021-09-30 2.14 2.15 2.14 2.15 0.2M
2021-09-29 2.13 2.14 2.13 2.14 0.0M
2021-09-28 2.15 2.15 2.13 2.13 0.0M
2021-09-27 2.14 2.15 2.13 2.15 0.1M
2021-09-24 2.13 2.14 2.11 2.13 0.1M
2021-09-23 2.11 2.13 2.11 2.12 0.2M
2021-09-22 2.10 2.12 2.10 2.11 0.4M
2021-09-21 2.11 2.12 2.10 2.10 0.1M
2021-09-20 2.10 2.15 2.10 2.11 0.2M
2021-09-17 2.11 2.14 2.10 2.10 0.2M
2021-09-15 2.08 2.11 2.08 2.08 0.1M
2021-09-14 2.11 2.11 2.08 2.08 0.4M
2021-09-13 2.11 2.12 2.09 2.10 0.1M
2021-09-10 2.11 2.17 2.10 2.12 0.3M
2021-09-09 2.06 2.17 2.06 2.10 0.5M
2021-09-08 2.01 2.05 2.01 2.04 0.0M
2021-09-07 2.03 2.03 2.01 2.01 0.0M
2021-09-06 2.03 2.05 2.03 2.03 0.0M
2021-09-03 2.03 2.04 1.98 2.03 0.0M
2021-09-02 2.05 2.08 1.97 1.97 0.1M
2021-09-01 2.05 2.08 2.02 2.03 0.3M
2021-08-31 2.04 2.04 1.98 1.99 0.0M
2021-08-30 1.99 2.06 1.99 2.04 0.2M
2021-08-27 1.88 2.05 1.88 1.97 0.9M
2021-08-26 1.87 1.89 1.87 1.88 0.0M
2021-08-25 1.85 1.88 1.85 1.86 0.0M
2021-08-24 1.85 1.85 1.84 1.85 0.0M
2021-08-23 1.85 1.85 1.83 1.83 0.0M
2021-08-20 1.84 1.84 1.84 1.84 0.0M
2021-08-19 1.84 1.84 1.84 1.84 0.0M
2021-08-18 1.84 1.84 1.83 1.83 0.0M
2021-08-17 1.85 1.86 1.85 1.86 0.0M
2021-08-16 1.85 1.85 1.85 1.85 0.0M
2021-08-13 1.85 1.85 1.84 1.85 0.0M
2021-08-12 1.85 1.85 1.85 1.85 0.0M
2021-08-11 1.84 1.85 1.84 1.85 0.0M
2021-08-10 1.85 1.85 1.83 1.83 0.0M
2021-08-04 1.84 1.84 1.83 1.83 0.0M
2021-08-03 1.83 1.84 1.83 1.84 0.0M
2021-08-02 1.83 1.83 1.83 1.83 0.0M
2021-07-30 1.85 1.85 1.84 1.84 0.0M
2021-07-29 1.87 1.87 1.86 1.86 0.0M
2021-07-28 1.85 1.86 1.83 1.86 0.1M
2021-07-27 1.85 1.86 1.84 1.84 0.0M
2021-07-26 1.84 1.85 1.84 1.85 0.0M
2021-07-22 1.85 1.85 1.85 1.85 0.0M
2021-07-21 1.85 1.85 1.85 1.85 0.0M
2021-07-19 1.83 1.85 1.83 1.85 0.0M
2021-07-16 1.81 1.81 1.81 1.81 0.0M
2021-07-15 1.84 1.84 1.82 1.84 0.0M
2021-07-14 1.80 1.80 1.80 1.80 0.0M
2021-07-13 1.80 1.81 1.80 1.81 0.0M
2021-07-12 1.80 1.80 1.78 1.78 0.0M
2021-07-09 1.81 1.82 1.81 1.82 0.0M
2021-07-07 1.80 1.81 1.80 1.81 0.0M
2021-07-06 1.81 1.81 1.81 1.81 0.0M
2021-07-05 1.80 1.81 1.80 1.81 0.0M
2021-07-02 1.78 1.80 1.78 1.80 0.0M
2021-07-01 1.81 1.81 1.78 1.78 0.0M
2021-06-30 1.81 1.81 1.80 1.80 0.0M
2021-06-29 1.82 1.83 1.78 1.78 0.0M
2021-06-28 1.80 1.80 1.79 1.79 0.0M
2021-06-24 1.82 1.82 1.80 1.80 0.0M
2021-06-23 1.85 1.85 1.82 1.83 0.1M
2021-06-22 1.85 1.85 1.82 1.85 0.1M
2021-06-21 1.84 1.86 1.83 1.86 0.1M
2021-06-18 1.78 1.85 1.78 1.83 0.1M
2021-06-17 1.81 1.82 1.81 1.82 0.0M
2021-06-16 1.78 1.81 1.78 1.81 0.1M
2021-06-15 1.76 1.78 1.76 1.78 0.0M
2021-06-14 1.76 1.77 1.76 1.77 0.0M
2021-06-11 1.72 1.76 1.72 1.75 0.1M
2021-06-10 1.75 1.75 1.74 1.74 0.0M
2021-06-09 1.74 1.75 1.74 1.75 0.0M
2021-06-08 1.72 1.74 1.71 1.74 0.1M
2021-06-07 1.75 1.75 1.74 1.75 0.0M
2021-06-04 1.73 1.74 1.73 1.74 0.1M
2021-06-02 1.75 1.75 1.72 1.72 0.0M
2021-06-01 1.74 1.75 1.72 1.75 0.0M
2021-05-31 1.70 1.71 1.70 1.71 0.0M
2021-05-28 1.69 1.74 1.68 1.73 0.0M
2021-05-27 1.68 1.69 1.68 1.69 0.0M
2021-05-25 1.69 1.69 1.66 1.68 0.0M
2021-05-24 1.81 1.81 1.69 1.69 0.1M
2021-05-21 1.72 1.72 1.69 1.70 0.0M
2021-05-20 1.72 1.74 1.72 1.73 0.0M
2021-05-19 1.75 1.75 1.72 1.72 0.0M
2021-05-18 1.77 1.77 1.74 1.74 0.0M
2021-05-17 1.75 1.87 1.73 1.73 0.0M
2021-05-14 1.74 1.74 1.72 1.72 0.0M
2021-05-12 1.75 1.75 1.72 1.74 0.0M
2021-05-11 1.82 1.82 1.79 1.79 0.0M
2021-05-10 1.82 1.84 1.82 1.82 0.0M
2021-05-07 1.79 1.85 1.79 1.85 0.2M
2021-05-06 1.71 1.82 1.69 1.79 0.2M
2021-05-05 1.71 1.71 1.70 1.71 0.0M
2021-05-04 1.72 1.72 1.70 1.72 0.0M
2021-05-03 1.73 1.73 1.72 1.73 0.0M
2021-04-30 1.73 1.73 1.73 1.73 0.0M
2021-04-29 1.73 1.73 1.73 1.73 0.0M
2021-04-28 1.74 1.74 1.73 1.74 0.0M
2021-04-27 1.75 1.75 1.74 1.74 0.1M
2021-04-26 1.77 1.77 1.76 1.76 0.0M
2021-04-23 1.87 1.90 1.76 1.76 0.1M
2021-04-22 1.72 1.75 1.72 1.75 0.0M
2021-04-20 1.73 1.75 1.73 1.75 0.0M
2021-04-14 1.72 1.75 1.72 1.75 0.0M
2021-04-13 1.72 1.72 1.72 1.72 0.0M
2021-04-09 1.72 1.72 1.71 1.71 0.0M
2021-04-08 1.75 1.75 1.72 1.72 0.2M
2021-04-07 1.72 1.74 1.72 1.74 0.0M
2021-04-06 1.72 1.72 1.71 1.71 0.0M
2021-04-01 1.73 1.73 1.73 1.73 0.0M
2021-03-31 1.74 1.74 1.74 1.74 0.0M
2021-03-30 1.70 1.76 1.70 1.76 0.0M
2021-03-29 1.75 1.75 1.70 1.71 0.0M
2021-03-26 1.72 1.72 1.72 1.72 0.0M
2021-03-24 1.74 1.77 1.72 1.72 1.6M
2021-03-23 1.73 1.73 1.73 1.73 0.0M
2021-03-22 1.75 1.75 1.74 1.74 0.0M
2021-03-19 1.74 1.78 1.74 1.78 0.0M
2021-03-18 1.88 1.88 1.71 1.76 0.5M
2021-03-17 1.81 1.81 1.71 1.71 0.1M
2021-03-15 1.73 1.73 1.71 1.71 0.1M
2021-03-12 1.71 1.73 1.71 1.71 0.2M
2021-03-10 1.73 1.73 1.72 1.72 0.0M
2021-03-09 1.73 1.73 1.71 1.71 0.0M
2021-03-08 1.86 1.86 1.74 1.74 0.0M
2021-03-05 1.76 1.80 1.76 1.76 0.1M
2021-03-03 1.79 1.79 1.78 1.78 0.0M
2021-03-02 1.78 1.80 1.77 1.78 0.3M
2021-03-01 1.70 1.76 1.70 1.73 0.1M
2021-02-26 1.69 1.69 1.69 1.69 0.0M
2021-02-24 1.69 1.69 1.67 1.67 0.0M
2021-02-23 1.67 1.68 1.67 1.68 0.0M
2021-02-19 1.68 1.68 1.65 1.66 0.0M
2021-02-18 1.69 1.69 1.68 1.69 0.0M
2021-02-17 1.69 1.69 1.69 1.69 0.0M
2021-02-16 1.66 1.66 1.66 1.66 0.0M
2021-02-15 1.71 1.71 1.66 1.66 0.0M
2021-02-11 1.66 1.66 1.66 1.66 0.0M
2021-02-10 1.67 1.67 1.67 1.67 0.0M
2021-02-09 1.69 1.69 1.67 1.67 0.0M
2021-02-08 1.68 1.70 1.67 1.67 0.1M
2021-02-04 1.69 1.69 1.68 1.69 0.1M
2021-02-03 1.70 1.72 1.69 1.69 0.0M
2021-02-02 1.69 1.69 1.69 1.69 0.0M
2021-01-29 1.89 1.89 1.68 1.69 0.1M
2021-01-28 1.68 1.89 1.65 1.89 0.0M
2021-01-27 1.71 1.74 1.71 1.74 0.0M
2021-01-26 1.73 1.73 1.71 1.71 0.0M
2021-01-25 1.73 1.75 1.72 1.73 0.0M
2021-01-22 1.72 1.74 1.70 1.70 0.0M
2021-01-21 1.75 1.75 1.72 1.73 0.1M
2021-01-20 1.76 1.76 1.73 1.73 0.0M
2021-01-19 1.77 1.77 1.77 1.77 0.0M
2021-01-18 1.77 1.79 1.77 1.79 0.0M
2021-01-15 1.79 1.79 1.79 1.79 0.0M
2021-01-14 1.79 1.80 1.79 1.80 0.0M
2021-01-11 1.84 1.85 1.84 1.85 0.0M
2021-01-08 1.84 1.84 1.84 1.84 0.0M
2021-01-07 1.83 1.84 1.80 1.84 0.1M
2021-01-06 1.83 1.83 1.83 1.83 0.0M
2021-01-05 1.80 1.81 1.79 1.81 0.0M
2021-01-04 1.80 1.84 1.80 1.84 0.0M