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
2022-12-30 1.86 1.88 1.85 1.86 0.1M
2022-12-29 1.83 1.86 1.82 1.86 0.0M
2022-12-28 1.85 1.85 1.80 1.83 0.0M
2022-12-27 1.85 1.86 1.82 1.85 0.0M
2022-12-23 1.79 1.84 1.79 1.84 0.1M
2022-12-22 1.78 1.79 1.78 1.79 0.0M
2022-12-21 1.77 1.78 1.77 1.78 0.0M
2022-12-20 1.77 1.79 1.76 1.77 0.4M
2022-12-19 1.76 1.77 1.75 1.77 0.0M
2022-12-16 1.77 1.77 1.75 1.77 0.0M
2022-12-15 1.79 1.79 1.77 1.77 0.0M
2022-12-14 1.79 1.79 1.77 1.79 0.0M
2022-12-13 1.79 1.79 1.77 1.77 0.0M
2022-12-12 1.80 1.80 1.78 1.79 0.0M
2022-12-09 1.78 1.80 1.77 1.80 0.0M
2022-12-08 1.79 1.79 1.77 1.77 0.0M
2022-12-07 1.77 1.81 1.77 1.79 0.0M
2022-12-06 1.77 1.79 1.77 1.77 0.0M
2022-12-05 1.77 1.79 1.77 1.77 0.0M
2022-12-02 1.74 1.77 1.73 1.77 0.1M
2022-12-01 1.75 1.75 1.74 1.74 0.0M
2022-11-30 1.75 1.75 1.72 1.75 0.1M
2022-11-29 1.78 1.79 1.78 1.78 0.0M
2022-11-28 1.81 1.82 1.81 1.82 0.0M
2022-11-25 1.78 1.80 1.76 1.80 0.8M
2022-11-24 1.77 1.80 1.76 1.77 3.0M
2022-11-23 1.74 1.77 1.73 1.77 1.5M
2022-11-22 1.77 1.77 1.74 1.74 0.7M
2022-11-21 1.74 1.77 1.73 1.77 0.5M
2022-11-18 1.74 1.74 1.72 1.72 0.1M
2022-11-17 1.75 1.76 1.75 1.75 1.0M
2022-11-16 1.75 1.77 1.74 1.75 2.6M
2022-11-15 1.74 1.75 1.73 1.74 0.9M
2022-11-14 1.74 1.75 1.74 1.75 1.0M
2022-11-11 1.74 1.76 1.74 1.75 0.8M
2022-11-10 1.73 1.74 1.73 1.73 1.0M
2022-11-09 1.73 1.74 1.72 1.74 0.5M
2022-11-08 1.73 1.73 1.73 1.73 0.1M
2022-11-07 1.74 1.75 1.71 1.73 0.3M
2022-11-04 1.74 1.75 1.74 1.74 1.0M
2022-11-03 1.74 1.74 1.73 1.74 1.5M
2022-11-02 1.75 1.75 1.74 1.74 0.1M
2022-11-01 1.75 1.75 1.74 1.74 0.1M
2022-10-31 1.77 1.77 1.75 1.75 0.1M
2022-10-28 1.74 1.75 1.74 1.74 0.5M
2022-10-27 1.75 1.75 1.73 1.73 0.2M
2022-10-26 1.74 1.75 1.73 1.75 0.3M
2022-10-25 1.78 1.78 1.75 1.75 0.4M
2022-10-21 1.78 1.78 1.75 1.76 1.2M
2022-10-20 1.77 1.80 1.76 1.79 5.6M
2022-10-19 1.76 1.79 1.74 1.79 2.1M
2022-10-18 1.75 1.76 1.75 1.76 0.0M
2022-10-17 1.69 1.73 1.69 1.73 0.0M
2022-10-14 1.68 1.69 1.67 1.68 1.3M
2022-10-13 1.67 1.68 1.67 1.67 0.8M
2022-10-12 1.69 1.69 1.65 1.67 0.1M
2022-10-11 1.71 1.71 1.67 1.69 0.1M
2022-10-10 1.71 1.71 1.68 1.68 0.0M
2022-10-07 1.72 1.73 1.72 1.72 1.7M
2022-10-06 1.74 1.74 1.72 1.72 1.1M
2022-10-05 1.75 1.75 1.73 1.74 1.6M
2022-10-04 1.75 1.76 1.75 1.75 1.4M
2022-10-03 1.79 1.79 1.75 1.75 1.2M
2022-09-30 1.77 1.81 1.77 1.78 0.5M
2022-09-29 1.80 1.82 1.79 1.80 1.4M
2022-09-28 1.77 1.82 1.77 1.80 2.4M
2022-09-27 1.82 1.82 1.77 1.79 0.5M
2022-09-26 1.77 1.81 1.77 1.80 0.9M
2022-09-23 1.81 1.81 1.76 1.76 0.4M
2022-09-22 1.84 1.84 1.82 1.82 0.2M
2022-09-21 1.86 1.88 1.85 1.87 0.2M
2022-09-20 1.88 1.88 1.87 1.87 0.1M
2022-09-19 1.90 1.91 1.85 1.87 0.1M
2022-09-15 1.90 1.92 1.90 1.90 0.2M
2022-09-14 1.90 1.90 1.90 1.90 0.0M
2022-09-13 1.90 1.90 1.88 1.88 0.0M
2022-09-12 1.90 1.90 1.90 1.90 0.0M
2022-09-09 1.90 1.90 1.89 1.89 0.0M
2022-09-08 1.91 1.91 1.91 1.91 0.0M
2022-09-07 1.90 1.90 1.90 1.90 0.0M
2022-09-06 1.89 1.89 1.89 1.89 0.0M
2022-09-05 1.90 1.91 1.90 1.91 0.1M
2022-09-02 1.90 1.90 1.88 1.89 0.0M
2022-09-01 1.91 1.91 1.80 1.90 0.1M
2022-08-30 1.94 1.94 1.89 1.92 0.0M
2022-08-29 1.94 1.95 1.94 1.94 0.1M
2022-08-26 1.95 1.97 1.92 1.94 0.3M
2022-08-25 1.92 1.95 1.91 1.95 0.3M
2022-08-24 1.92 1.92 1.88 1.88 0.0M
2022-08-23 1.94 1.95 1.93 1.95 0.3M
2022-08-22 1.95 1.95 1.94 1.94 0.5M
2022-08-18 1.99 1.99 1.99 1.99 0.0M
2022-08-17 1.99 1.99 1.99 1.99 0.0M
2022-08-16 1.98 1.98 1.97 1.97 0.0M
2022-08-15 1.97 1.98 1.97 1.98 0.0M
2022-08-12 1.96 1.97 1.96 1.97 0.0M
2022-08-11 1.96 1.96 1.94 1.94 0.0M
2022-08-10 1.96 1.96 1.96 1.96 0.0M
2022-08-08 1.95 1.95 1.95 1.95 0.0M
2022-08-05 1.97 1.97 1.97 1.97 0.0M
2022-08-04 1.97 1.97 1.97 1.97 0.0M
2022-08-03 1.97 1.97 1.96 1.97 0.0M
2022-08-02 1.98 1.98 1.95 1.95 0.0M
2022-08-01 1.96 2.00 1.96 1.98 0.1M
2022-07-29 1.95 1.95 1.95 1.95 0.7M
2022-07-28 1.96 1.96 1.94 1.94 1.1M
2022-07-27 1.96 1.98 1.95 1.95 0.6M
2022-07-26 1.96 1.97 1.96 1.96 0.0M
2022-07-22 1.99 1.99 1.99 1.99 0.0M
2022-07-21 1.98 2.02 1.97 2.01 0.1M
2022-07-20 1.97 1.97 1.97 1.97 0.0M
2022-07-18 2.01 2.01 2.01 2.01 0.0M
2022-07-15 2.01 2.01 2.00 2.00 0.0M
2022-07-14 2.01 2.01 1.99 1.99 0.0M
2022-07-13 2.01 2.02 2.01 2.02 0.0M
2022-07-12 2.01 2.01 2.01 2.01 0.0M
2022-07-07 1.98 1.98 1.98 1.98 0.0M
2022-07-05 1.99 1.99 1.99 1.99 0.0M
2022-07-04 2.00 2.00 2.00 2.00 0.0M
2022-06-30 2.00 2.01 1.98 1.98 0.1M
2022-06-28 2.00 2.00 2.00 2.00 0.1M
2022-06-27 2.00 2.01 1.99 2.00 0.1M
2022-06-24 2.00 2.00 2.00 2.00 0.0M
2022-06-21 2.01 2.04 2.01 2.04 0.0M
2022-06-20 1.98 1.99 1.98 1.99 0.0M
2022-06-17 1.96 1.98 1.96 1.98 0.0M
2022-06-16 1.96 1.98 1.96 1.98 0.0M
2022-06-15 1.95 1.95 1.95 1.95 0.0M
2022-06-14 2.00 2.00 2.00 2.00 0.0M
2022-06-13 1.93 1.93 1.91 1.92 0.0M
2022-06-10 2.00 2.00 1.98 1.98 0.0M
2022-06-09 2.02 2.04 2.00 2.00 0.1M
2022-06-08 2.06 2.06 2.04 2.04 0.0M
2022-06-07 2.03 2.03 2.03 2.03 0.0M
2022-06-06 1.98 1.99 1.98 1.98 0.0M
2022-06-02 2.03 2.03 2.03 2.03 0.0M
2022-06-01 2.07 2.07 2.03 2.03 0.0M
2022-05-31 2.05 2.06 2.04 2.06 0.0M
2022-05-30 2.05 2.05 2.05 2.05 0.0M
2022-05-27 2.03 2.03 2.03 2.03 0.0M
2022-05-26 2.00 2.01 2.00 2.01 0.0M
2022-05-25 2.00 2.01 2.00 2.01 0.0M
2022-05-24 2.04 2.04 2.01 2.01 0.0M
2022-05-23 2.05 2.06 2.04 2.06 0.0M
2022-05-20 2.05 2.05 2.05 2.05 0.0M
2022-05-19 2.02 2.10 2.02 2.10 0.0M
2022-05-18 2.10 2.10 2.10 2.10 0.0M
2022-05-17 2.04 2.04 2.04 2.04 0.0M
2022-05-13 2.05 2.05 2.05 2.05 0.0M
2022-05-12 2.05 2.05 2.05 2.05 0.0M
2022-05-11 2.03 2.04 2.03 2.04 0.0M
2022-05-10 2.02 2.04 2.02 2.04 0.0M
2022-05-09 2.02 2.02 1.99 2.00 0.0M
2022-05-06 2.06 2.06 2.06 2.06 0.0M
2022-05-05 2.04 2.08 2.04 2.06 0.0M
2022-05-04 2.07 2.07 2.07 2.07 0.0M
2022-04-29 2.11 2.11 2.10 2.10 0.0M
2022-04-28 2.09 2.11 2.09 2.11 0.0M
2022-04-25 2.04 2.04 2.04 2.04 0.0M
2022-04-22 2.07 2.10 2.07 2.10 0.0M
2022-04-21 2.07 2.08 2.06 2.06 0.0M
2022-04-20 2.08 2.08 2.08 2.08 0.0M
2022-04-19 2.04 2.04 2.04 2.04 0.0M
2022-04-18 2.09 2.09 2.04 2.04 0.0M
2022-04-14 2.07 2.10 2.07 2.10 0.1M
2022-04-13 2.08 2.08 2.08 2.08 0.0M
2022-04-12 2.05 2.06 2.05 2.06 0.8M
2022-04-11 2.03 2.03 2.03 2.03 0.0M
2022-04-08 2.09 2.10 2.09 2.10 0.0M
2022-04-07 2.05 2.10 2.05 2.09 0.1M
2022-04-06 2.02 2.09 2.02 2.09 0.1M
2022-04-05 2.02 2.02 2.00 2.00 0.1M
2022-04-04 2.00 2.02 2.00 2.01 0.0M
2022-03-31 1.98 2.00 1.98 2.00 0.0M
2022-03-30 2.00 2.01 1.99 1.99 0.0M
2022-03-29 2.03 2.03 2.00 2.03 0.2M
2022-03-28 2.10 2.10 2.08 2.08 0.0M
2022-03-25 2.03 2.08 2.03 2.08 0.0M
2022-03-24 2.06 2.06 2.06 2.06 0.0M
2022-03-23 2.08 2.10 2.08 2.08 0.0M
2022-03-22 2.10 2.11 2.09 2.09 0.0M
2022-03-21 2.06 2.10 2.06 2.09 0.0M
2022-03-18 2.08 2.08 2.03 2.03 0.0M
2022-03-17 2.08 2.08 2.08 2.08 0.0M
2022-03-16 2.07 2.07 2.07 2.07 0.0M
2022-03-15 2.06 2.06 2.06 2.06 0.0M
2022-03-11 2.06 2.06 2.06 2.06 0.0M
2022-03-10 2.08 2.08 2.06 2.06 0.0M
2022-03-09 2.06 2.07 2.06 2.07 0.0M
2022-03-08 2.08 2.08 2.01 2.08 0.1M
2022-03-04 2.10 2.13 2.10 2.11 0.0M
2022-03-03 2.11 2.11 2.11 2.11 0.1M
2022-03-02 2.11 2.11 2.11 2.11 0.0M
2022-03-01 2.12 2.13 2.12 2.13 0.0M
2022-02-28 2.11 2.12 2.10 2.12 0.1M
2022-02-25 2.08 2.10 2.08 2.10 0.0M
2022-02-24 2.02 2.07 2.02 2.05 0.1M
2022-02-23 2.04 2.05 2.03 2.03 0.0M
2022-02-22 2.04 2.05 2.02 2.05 0.1M
2022-02-21 2.07 2.07 2.07 2.07 0.0M
2022-02-18 2.15 2.15 2.13 2.13 0.1M
2022-02-17 2.10 2.16 2.10 2.16 0.4M
2022-02-16 2.10 2.10 2.10 2.10 0.0M
2022-02-15 2.10 2.10 2.10 2.10 0.0M
2022-02-14 2.07 2.07 2.07 2.07 0.0M
2022-02-10 2.10 2.10 2.09 2.09 0.0M
2022-02-09 2.07 2.10 2.07 2.07 0.0M
2022-02-08 2.07 2.08 2.07 2.07 0.0M
2022-02-07 2.08 2.08 2.05 2.05 0.0M
2022-02-04 2.05 2.05 2.05 2.05 0.0M
2022-02-03 2.07 2.07 2.07 2.07 0.0M
2022-01-31 2.07 2.07 2.07 2.07 0.0M
2022-01-28 2.08 2.08 2.06 2.06 0.0M
2022-01-27 2.00 2.04 2.00 2.04 0.0M
2022-01-26 2.03 2.03 2.00 2.01 0.3M
2022-01-25 2.03 2.03 2.03 2.03 1.1M
2022-01-24 2.09 2.09 2.09 2.09 0.0M
2022-01-21 2.10 2.10 2.10 2.10 0.0M
2022-01-20 2.12 2.13 2.11 2.11 0.0M
2022-01-19 2.11 2.11 2.11 2.11 0.0M
2022-01-17 2.11 2.12 2.09 2.12 0.2M
2022-01-13 2.10 2.14 2.10 2.14 0.0M
2022-01-11 2.13 2.13 2.13 2.13 0.0M
2022-01-10 2.15 2.15 2.12 2.13 0.1M
2022-01-07 2.15 2.17 2.15 2.15 0.1M
2022-01-06 2.16 2.18 2.15 2.18 0.0M
2022-01-05 2.21 2.23 2.20 2.20 0.0M
2022-01-04 2.20 2.21 2.20 2.21 0.0M
2022-01-03 2.23 2.23 2.18 2.20 0.1M