Distinct Healthcare Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02677 | 2026-02-06 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 0 | 45.32 | 45.30 | 46.96 | 44.02 | 48.10 | 27,450 | 1,260,297 | 45.913 | 45.32 | 45.30 | 46.96 | 44.02 | 48.10 | 27,450 | 45.912 | -5.62% |
| 2026-03-26 | 0 | 48.02 | 48.02 | 49.02 | 48.00 | 53.50 | 14,350 | 725,176 | 50.535 | 48.02 | 48.02 | 49.02 | 48.00 | 53.50 | 14,350 | 50.535 | -10.49% |
| 2026-03-25 | 0 | 53.65 | 52.85 | 53.85 | 52.50 | 55.25 | 37,450 | 1,980,420 | 52.882 | 53.65 | 52.85 | 53.85 | 52.50 | 55.25 | 37,450 | 52.882 | -3.68% |
| 2026-03-24 | 0 | 55.70 | 54.00 | 55.80 | 52.50 | 56.30 | 20,500 | 1,111,240 | 54.207 | 55.70 | 54.00 | 55.80 | 52.50 | 56.30 | 20,500 | 54.207 | 3.15% |
| 2026-03-23 | 0 | 54.00 | 53.80 | 54.00 | 53.40 | 57.50 | 14,300 | 795,300 | 55.615 | 54.00 | 53.80 | 54.00 | 53.40 | 57.50 | 14,300 | 55.615 | -6.09% |
| 2026-03-20 | 0 | 57.50 | 57.00 | 57.55 | 56.45 | 60.00 | 18,750 | 1,088,817 | 58.070 | 57.50 | 57.00 | 57.55 | 56.45 | 60.00 | 18,750 | 58.070 | -4.56% |
| 2026-03-19 | 0 | 60.25 | 59.15 | 60.90 | 59.10 | 62.50 | 43,000 | 2,610,585 | 60.711 | 60.25 | 59.15 | 60.90 | 59.10 | 62.50 | 43,000 | 60.711 | -3.60% |
| 2026-03-18 | 0 | 62.50 | 61.90 | 62.95 | 61.80 | 63.70 | 30,500 | 1,903,957 | 62.425 | 62.50 | 61.90 | 62.95 | 61.80 | 63.70 | 30,500 | 62.425 | -0.64% |
| 2026-03-17 | 0 | 62.90 | 62.50 | 62.95 | 61.00 | 64.40 | 34,450 | 2,163,555 | 62.803 | 62.90 | 62.50 | 62.95 | 61.00 | 64.40 | 34,450 | 62.803 | 2.28% |
| 2026-03-16 | 0 | 61.50 | 61.00 | 62.90 | 61.00 | 64.30 | 54,700 | 3,434,312 | 62.785 | 61.50 | 61.00 | 62.90 | 61.00 | 64.30 | 54,700 | 62.784 | -3.15% |
| 2026-03-13 | 0 | 63.50 | 63.00 | 63.55 | 62.30 | 63.80 | 17,700 | 1,116,718 | 63.091 | 63.50 | 63.00 | 63.55 | 62.30 | 63.80 | 17,700 | 63.091 | -2.83% |
| 2026-03-12 | 0 | 65.35 | 64.60 | 65.40 | 62.10 | 67.00 | 29,100 | 1,899,497 | 65.275 | 65.35 | 64.60 | 65.40 | 62.10 | 67.00 | 29,100 | 65.275 | 0.77% |
| 2026-03-11 | 0 | 64.85 | 63.40 | 65.05 | 62.70 | 65.50 | 35,150 | 2,238,632 | 63.688 | 64.85 | 63.40 | 65.05 | 62.70 | 65.50 | 35,150 | 63.688 | 0.31% |
| 2026-03-10 | 0 | 64.65 | 63.90 | 64.65 | 63.35 | 67.50 | 92,250 | 6,018,442 | 65.241 | 64.65 | 63.90 | 64.65 | 63.35 | 67.50 | 92,250 | 65.241 | 0.47% |
| 2026-03-09 | 0 | 64.35 | 64.35 | 64.50 | 58.60 | 64.95 | 106,200 | 6,752,752 | 63.585 | 64.35 | 64.35 | 64.50 | 58.60 | 64.95 | 106,200 | 63.585 | 7.07% |
| 2026-03-06 | 0 | 60.10 | 59.25 | 60.95 | 58.90 | 61.50 | 25,550 | 1,529,050 | 59.845 | 60.10 | 59.25 | 60.95 | 58.90 | 61.50 | 25,550 | 59.845 | 0.17% |
| 2026-03-05 | 0 | 60.00 | 59.90 | 60.00 | 58.00 | 60.00 | 109,450 | 6,498,157 | 59.371 | 60.00 | 59.90 | 60.00 | 58.00 | 60.00 | 109,450 | 59.371 | 3.09% |
| 2026-03-04 | 0 | 58.20 | 58.20 | 58.85 | 55.25 | 59.00 | 56,550 | 3,274,922 | 57.912 | 58.20 | 58.20 | 58.85 | 55.25 | 59.00 | 56,550 | 57.912 | -0.60% |
| 2026-03-03 | 0 | 58.55 | 58.20 | 58.60 | 57.55 | 59.00 | 33,400 | 1,943,102 | 58.177 | 58.55 | 58.20 | 58.60 | 57.55 | 59.00 | 33,400 | 58.177 | -0.76% |
| 2026-03-02 | 0 | 59.00 | 58.30 | 59.00 | 54.40 | 61.50 | 60,750 | 3,527,885 | 58.072 | 59.00 | 58.30 | 59.00 | 54.40 | 61.50 | 60,750 | 58.072 | 0.00% |
| 2026-02-27 | 0 | 59.00 | 58.60 | 59.00 | 56.90 | 59.00 | 24,900 | 1,442,767 | 57.942 | 59.00 | 58.60 | 59.00 | 56.90 | 59.00 | 24,900 | 57.942 | 0.68% |
| 2026-02-26 | 0 | 58.60 | 58.60 | 59.00 | 58.00 | 61.30 | 55,650 | 3,299,415 | 59.289 | 58.60 | 58.60 | 59.00 | 58.00 | 61.30 | 55,650 | 59.289 | 0.00% |
| 2026-02-25 | 0 | 58.60 | 58.10 | 58.65 | 55.80 | 58.65 | 61,350 | 3,524,422 | 57.448 | 58.60 | 58.10 | 58.65 | 55.80 | 58.65 | 61,350 | 57.448 | 4.83% |
| 2026-02-24 | 0 | 55.90 | 55.90 | 56.95 | 52.80 | 56.95 | 174,300 | 9,469,730 | 54.330 | 55.90 | 55.90 | 56.95 | 52.80 | 56.95 | 174,300 | 54.330 | 0.00% |
| 2026-02-23 | 0 | 55.90 | 55.60 | 56.00 | 54.80 | 57.25 | 103,250 | 5,730,500 | 55.501 | 55.90 | 55.60 | 56.00 | 54.80 | 57.25 | 103,250 | 55.501 | -1.67% |
| 2026-02-20 | 0 | 56.85 | 56.10 | 56.85 | 55.00 | 58.15 | 90,050 | 5,048,235 | 56.060 | 56.85 | 56.10 | 56.85 | 55.00 | 58.15 | 90,050 | 56.060 | -1.98% |
| 2026-02-16 | 0 | 58.00 | 58.00 | 58.15 | 55.60 | 58.20 | 50,050 | 2,829,967 | 56.543 | 58.00 | 58.00 | 58.15 | 55.60 | 58.20 | 50,050 | 56.543 | 0.00% |
| 2026-02-13 | 0 | 58.00 | 58.00 | 58.40 | 57.00 | 59.60 | 103,850 | 6,062,127 | 58.374 | 58.00 | 58.00 | 58.40 | 57.00 | 59.60 | 103,850 | 58.374 | -0.85% |
| 2026-02-12 | 0 | 58.50 | 58.10 | 58.50 | 57.70 | 60.25 | 126,700 | 7,420,990 | 58.571 | 58.50 | 58.10 | 58.50 | 57.70 | 60.25 | 126,700 | 58.571 | -2.66% |
| 2026-02-11 | 0 | 60.10 | 60.00 | 60.10 | 58.50 | 61.00 | 242,750 | 14,452,700 | 59.537 | 60.10 | 60.00 | 60.10 | 58.50 | 61.00 | 242,750 | 59.537 | 0.33% |
| 2026-02-10 | 0 | 59.90 | 59.90 | 60.30 | 54.00 | 62.50 | 257,900 | 15,104,617 | 58.568 | 59.90 | 59.90 | 60.30 | 54.00 | 62.50 | 257,900 | 58.568 | -0.50% |
| 2026-02-09 | 0 | 60.20 | 60.20 | 60.45 | 60.15 | 71.00 | 530,620 | 32,988,867 | 62.170 | 60.20 | 60.20 | 60.45 | 60.15 | 71.00 | 530,620 | 62.170 | -11.34% |
| 2026-02-06 | 0 | 67.90 | 67.90 | 68.00 | 65.15 | 90.85 | 2,417,400 | 202,700,366 | 83.851 | 67.90 | 67.90 | 68.00 | 65.15 | 90.85 | 2,417,400 | 83.851 |
Webb-site Database - Powered By Linux Group