Sinopharm Group Co. Ltd. (1099.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 21.750 | 22.150 | 21.350 | 21.550 | 21.550 | 8,013,009 |
| 25 Apr 2024 | 21.600 | 21.900 | 21.400 | 21.750 | 21.750 | 4,552,688 |
| 24 Apr 2024 | 21.050 | 22.100 | 21.000 | 21.600 | 21.600 | 7,496,349 |
| 23 Apr 2024 | 21.000 | 21.100 | 20.600 | 20.900 | 20.900 | 2,854,571 |
| 22 Apr 2024 | 19.900 | 21.200 | 19.900 | 21.000 | 21.000 | 7,177,727 |
| 19 Apr 2024 | 19.620 | 20.050 | 19.060 | 19.880 | 19.880 | 5,116,540 |
| 18 Apr 2024 | 19.840 | 20.200 | 19.700 | 19.780 | 19.780 | 7,331,359 |
| 17 Apr 2024 | 19.540 | 19.960 | 19.260 | 19.840 | 19.840 | 5,498,124 |
| 16 Apr 2024 | 19.720 | 19.920 | 19.420 | 19.540 | 19.540 | 4,751,075 |
| 15 Apr 2024 | 19.320 | 19.860 | 19.260 | 19.720 | 19.720 | 5,716,308 |
| 12 Apr 2024 | 19.780 | 19.780 | 19.200 | 19.440 | 19.440 | 5,866,124 |
| 11 Apr 2024 | 19.400 | 19.920 | 19.340 | 19.860 | 19.860 | 3,496,278 |
| 10 Apr 2024 | 20.000 | 20.100 | 19.700 | 19.800 | 19.800 | 5,868,745 |
| 09 Apr 2024 | 20.000 | 20.250 | 19.640 | 19.980 | 19.980 | 6,205,182 |
| 08 Apr 2024 | 19.880 | 20.200 | 19.540 | 19.740 | 19.740 | 5,505,768 |
| 05 Apr 2024 | 20.450 | 20.550 | 19.640 | 20.000 | 20.000 | 3,992,005 |
| 03 Apr 2024 | 20.250 | 20.700 | 20.250 | 20.550 | 20.550 | 3,592,130 |
| 02 Apr 2024 | 20.550 | 21.100 | 20.050 | 20.350 | 20.350 | 9,461,010 |
| 28 Mar 2024 | 20.450 | 20.450 | 19.800 | 20.050 | 20.050 | 7,092,268 |
| 27 Mar 2024 | 20.250 | 20.700 | 20.100 | 20.400 | 20.400 | 3,200,488 |
| 26 Mar 2024 | 20.950 | 20.950 | 19.740 | 19.960 | 19.960 | 8,608,679 |
| 25 Mar 2024 | 20.600 | 20.850 | 20.250 | 20.400 | 20.400 | 3,739,278 |
| 22 Mar 2024 | 20.750 | 20.800 | 20.200 | 20.650 | 20.650 | 2,790,639 |
| 21 Mar 2024 | 20.700 | 21.300 | 20.700 | 21.000 | 21.000 | 3,170,802 |
| 20 Mar 2024 | 20.400 | 20.750 | 20.150 | 20.650 | 20.650 | 2,180,108 |
| 19 Mar 2024 | 20.600 | 21.100 | 20.250 | 20.400 | 20.400 | 8,423,244 |
| 18 Mar 2024 | 20.750 | 21.200 | 20.450 | 20.950 | 20.950 | 2,536,609 |
| 15 Mar 2024 | 21.450 | 21.450 | 20.550 | 20.750 | 20.750 | 5,779,180 |
| 14 Mar 2024 | 21.350 | 21.650 | 21.150 | 21.200 | 21.200 | 2,433,230 |
| 13 Mar 2024 | 22.150 | 22.150 | 20.850 | 21.300 | 21.300 | 6,769,046 |
| 12 Mar 2024 | 21.700 | 22.350 | 21.500 | 22.150 | 22.150 | 4,380,747 |
| 11 Mar 2024 | 21.100 | 21.700 | 21.100 | 21.450 | 21.450 | 2,730,561 |
| 08 Mar 2024 | 21.300 | 21.550 | 21.150 | 21.250 | 21.250 | 2,664,288 |
| 07 Mar 2024 | 21.500 | 21.600 | 21.000 | 21.250 | 21.250 | 3,450,127 |
| 06 Mar 2024 | 21.650 | 21.900 | 21.150 | 21.450 | 21.450 | 5,970,246 |
| 05 Mar 2024 | 22.300 | 22.500 | 21.450 | 21.600 | 21.600 | 6,472,923 |
| 04 Mar 2024 | 22.600 | 22.850 | 22.300 | 22.500 | 22.500 | 2,534,143 |
| 01 Mar 2024 | 21.650 | 23.000 | 21.500 | 22.600 | 22.600 | 7,333,620 |
| 29 Feb 2024 | 22.050 | 22.450 | 21.800 | 21.950 | 21.950 | 7,689,353 |
| 28 Feb 2024 | 22.250 | 22.550 | 21.950 | 22.050 | 22.050 | 4,790,463 |
| 27 Feb 2024 | 21.650 | 22.400 | 21.600 | 22.200 | 22.200 | 3,663,938 |
| 26 Feb 2024 | 22.300 | 22.600 | 22.000 | 22.050 | 22.050 | 2,788,905 |
| 23 Feb 2024 | 22.450 | 22.650 | 22.100 | 22.300 | 22.300 | 3,717,789 |
| 22 Feb 2024 | 21.650 | 22.600 | 21.600 | 22.550 | 22.550 | 4,301,928 |
| 21 Feb 2024 | 21.550 | 22.200 | 21.150 | 21.700 | 21.700 | 4,518,948 |
| 20 Feb 2024 | 21.400 | 21.750 | 21.300 | 21.750 | 21.750 | 2,463,987 |
| 19 Feb 2024 | 21.600 | 21.600 | 21.150 | 21.400 | 21.400 | 1,316,291 |
| 16 Feb 2024 | 20.600 | 21.750 | 20.250 | 21.600 | 21.600 | 4,283,905 |
| 15 Feb 2024 | 20.550 | 21.000 | 20.050 | 20.600 | 20.600 | 2,224,650 |
| 14 Feb 2024 | 20.750 | 21.000 | 20.350 | 20.700 | 20.700 | 1,553,511 |
| 09 Feb 2024 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | - |
| 08 Feb 2024 | 21.500 | 22.200 | 21.000 | 21.100 | 21.100 | 5,959,945 |
| 07 Feb 2024 | 21.350 | 22.350 | 21.300 | 21.900 | 21.900 | 8,099,713 |
| 06 Feb 2024 | 20.350 | 21.600 | 20.350 | 21.300 | 21.300 | 5,021,210 |
| 05 Feb 2024 | 20.350 | 20.850 | 19.940 | 20.550 | 20.550 | 6,550,180 |
| 02 Feb 2024 | 20.350 | 20.700 | 20.050 | 20.350 | 20.350 | 8,781,330 |
| 01 Feb 2024 | 20.600 | 21.500 | 20.400 | 20.600 | 20.600 | 8,532,701 |
| 31 Jan 2024 | 20.450 | 20.800 | 20.150 | 20.550 | 20.550 | 10,061,992 |
| 30 Jan 2024 | 20.500 | 21.000 | 20.400 | 20.650 | 20.650 | 9,969,173 |
| 29 Jan 2024 | 20.050 | 20.950 | 20.000 | 20.600 | 20.600 | 8,790,400 |
| 26 Jan 2024 | 20.000 | 20.400 | 19.820 | 20.050 | 20.050 | 7,620,956 |
| 25 Jan 2024 | 19.060 | 20.150 | 19.000 | 20.000 | 20.000 | 4,493,104 |
| 24 Jan 2024 | 18.520 | 19.160 | 18.460 | 19.060 | 19.060 | 3,776,272 |
| 23 Jan 2024 | 17.900 | 18.640 | 17.800 | 18.460 | 18.460 | 5,307,136 |
| 22 Jan 2024 | 18.940 | 18.940 | 17.440 | 17.780 | 17.780 | 9,060,330 |
| 19 Jan 2024 | 19.340 | 19.340 | 18.620 | 18.900 | 18.900 | 5,459,015 |
| 18 Jan 2024 | 19.700 | 19.700 | 19.140 | 19.360 | 19.360 | 6,109,529 |
| 17 Jan 2024 | 20.250 | 20.300 | 19.320 | 19.520 | 19.520 | 7,585,347 |
| 16 Jan 2024 | 20.250 | 20.650 | 20.150 | 20.300 | 20.300 | 3,012,336 |
| 15 Jan 2024 | 20.250 | 20.250 | 20.250 | 20.250 | 20.250 | - |
| 12 Jan 2024 | 20.750 | 20.900 | 20.150 | 20.300 | 20.300 | 3,144,684 |
| 11 Jan 2024 | 20.550 | 21.300 | 20.450 | 20.800 | 20.800 | 7,382,314 |
| 10 Jan 2024 | 19.800 | 20.500 | 19.800 | 20.350 | 20.350 | 6,420,198 |
| 09 Jan 2024 | 19.700 | 20.300 | 19.440 | 20.050 | 20.050 | 6,321,764 |
| 08 Jan 2024 | 19.960 | 20.000 | 19.500 | 19.520 | 19.520 | 3,187,558 |
| 05 Jan 2024 | 19.800 | 20.100 | 19.720 | 19.920 | 19.920 | 2,969,924 |
| 04 Jan 2024 | 20.150 | 20.250 | 19.800 | 20.000 | 20.000 | 3,974,059 |
| 03 Jan 2024 | 19.980 | 20.600 | 19.920 | 20.150 | 20.150 | 5,112,535 |
| 02 Jan 2024 | 20.500 | 20.500 | 20.000 | 20.200 | 20.200 | 2,421,189 |
| 29 Dec 2023 | 20.150 | 20.750 | 19.720 | 20.450 | 20.450 | 4,298,580 |
| 28 Dec 2023 | 19.480 | 20.200 | 19.400 | 20.050 | 20.050 | 4,221,010 |
| 27 Dec 2023 | 19.220 | 19.640 | 18.520 | 19.480 | 19.480 | 5,352,709 |
| 22 Dec 2023 | 19.020 | 19.460 | 19.000 | 19.100 | 19.100 | 3,269,633 |
| 21 Dec 2023 | 18.940 | 19.060 | 18.680 | 18.860 | 18.860 | 2,293,843 |
| 20 Dec 2023 | 19.000 | 19.120 | 18.840 | 18.940 | 18.940 | 1,847,987 |
| 19 Dec 2023 | 19.020 | 19.080 | 18.540 | 18.620 | 18.620 | 4,563,488 |
| 18 Dec 2023 | 19.080 | 19.280 | 18.960 | 19.160 | 19.160 | 4,691,406 |
| 15 Dec 2023 | 19.340 | 19.680 | 18.960 | 19.200 | 19.200 | 9,506,393 |
| 14 Dec 2023 | 19.180 | 19.340 | 19.020 | 19.180 | 19.180 | 7,704,903 |
| 13 Dec 2023 | 18.980 | 19.300 | 18.780 | 18.940 | 18.940 | 9,414,301 |
| 12 Dec 2023 | 18.960 | 19.100 | 18.700 | 19.000 | 19.000 | 3,176,444 |
| 11 Dec 2023 | 18.520 | 19.040 | 18.380 | 19.000 | 19.000 | 4,069,409 |
| 08 Dec 2023 | 19.020 | 19.020 | 18.480 | 18.700 | 18.700 | 7,415,380 |
| 07 Dec 2023 | 18.920 | 19.080 | 18.720 | 18.940 | 18.940 | 2,727,289 |
| 06 Dec 2023 | 19.000 | 19.060 | 18.600 | 19.000 | 19.000 | 5,050,693 |
| 05 Dec 2023 | 19.060 | 19.300 | 18.860 | 19.000 | 19.000 | 4,095,870 |
| 04 Dec 2023 | 19.180 | 19.420 | 18.880 | 18.960 | 18.960 | 5,070,637 |
| 01 Dec 2023 | 19.380 | 19.700 | 19.120 | 19.180 | 19.180 | 2,325,585 |
| 30 Nov 2023 | 19.000 | 19.880 | 18.720 | 19.380 | 19.380 | 9,345,124 |
| 29 Nov 2023 | 20.150 | 20.200 | 18.920 | 19.000 | 19.000 | 5,967,125 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.