Hansoh Pharmaceutical Group Company Limited (3692.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 16.480 | 16.580 | 15.980 | 16.320 | 16.320 | 2,724,274 |
| 27 Jun 2024 | 16.680 | 16.900 | 16.380 | 16.480 | 16.480 | 3,257,607 |
| 26 Jun 2024 | 16.660 | 16.940 | 16.660 | 16.840 | 16.840 | 2,004,860 |
| 25 Jun 2024 | 16.060 | 16.780 | 16.060 | 16.720 | 16.720 | 2,984,357 |
| 24 Jun 2024 | 16.520 | 16.520 | 15.620 | 16.040 | 16.040 | 3,314,000 |
| 21 Jun 2024 | 16.520 | 16.580 | 16.160 | 16.320 | 16.320 | 5,440,440 |
| 20 Jun 2024 | 16.700 | 17.280 | 16.420 | 16.580 | 16.580 | 3,828,764 |
| 19 Jun 2024 | 17.240 | 17.620 | 17.200 | 17.320 | 17.320 | 2,497,552 |
| 19 Jun 2024 | 0.1422 Dividend | |||||
| 18 Jun 2024 | 17.360 | 17.740 | 17.240 | 17.380 | 17.238 | 2,678,684 |
| 17 Jun 2024 | 17.600 | 17.720 | 17.160 | 17.480 | 17.337 | 1,942,600 |
| 14 Jun 2024 | 17.500 | 17.680 | 17.280 | 17.560 | 17.416 | 3,023,770 |
| 13 Jun 2024 | 17.360 | 17.920 | 17.360 | 17.640 | 17.496 | 3,239,617 |
| 12 Jun 2024 | 17.500 | 17.840 | 17.200 | 17.360 | 17.218 | 3,501,668 |
| 11 Jun 2024 | 17.480 | 17.780 | 17.240 | 17.640 | 17.496 | 4,007,768 |
| 07 Jun 2024 | 17.860 | 18.240 | 17.700 | 17.820 | 17.674 | 2,968,948 |
| 06 Jun 2024 | 18.000 | 18.400 | 17.700 | 17.860 | 17.714 | 4,131,608 |
| 05 Jun 2024 | 17.280 | 17.940 | 17.280 | 17.500 | 17.357 | 3,945,950 |
| 04 Jun 2024 | 16.800 | 17.380 | 16.520 | 17.280 | 17.139 | 4,735,644 |
| 03 Jun 2024 | 16.200 | 16.660 | 16.100 | 16.500 | 16.365 | 8,117,712 |
| 31 May 2024 | 16.300 | 16.700 | 15.920 | 16.060 | 15.929 | 6,717,433 |
| 30 May 2024 | 16.260 | 16.540 | 15.940 | 16.000 | 15.869 | 2,304,113 |
| 29 May 2024 | 16.760 | 16.860 | 16.200 | 16.260 | 16.127 | 4,161,400 |
| 28 May 2024 | 16.720 | 17.100 | 16.540 | 16.620 | 16.484 | 3,933,542 |
| 27 May 2024 | 16.600 | 17.120 | 16.140 | 16.920 | 16.782 | 3,946,728 |
| 24 May 2024 | 17.280 | 17.300 | 16.240 | 16.640 | 16.504 | 6,725,419 |
| 23 May 2024 | 17.200 | 17.280 | 16.720 | 17.280 | 17.139 | 2,892,021 |
| 22 May 2024 | 18.160 | 18.160 | 17.040 | 17.200 | 17.059 | 7,758,716 |
| 21 May 2024 | 18.260 | 18.260 | 17.520 | 17.720 | 17.575 | 5,125,998 |
| 20 May 2024 | 18.000 | 18.600 | 17.480 | 18.380 | 18.230 | 3,608,815 |
| 17 May 2024 | 18.000 | 18.520 | 18.000 | 18.240 | 18.091 | 4,114,338 |
| 16 May 2024 | 18.000 | 18.520 | 17.720 | 18.000 | 17.853 | 10,289,783 |
| 14 May 2024 | 17.400 | 18.100 | 17.400 | 17.880 | 17.734 | 3,592,371 |
| 13 May 2024 | 17.880 | 18.200 | 17.700 | 17.820 | 17.674 | 4,487,500 |
| 10 May 2024 | 17.660 | 18.140 | 17.640 | 18.100 | 17.952 | 8,122,682 |
| 09 May 2024 | 18.000 | 18.200 | 17.500 | 17.660 | 17.516 | 7,195,923 |
| 08 May 2024 | 18.460 | 18.760 | 17.920 | 18.000 | 17.853 | 5,520,475 |
| 07 May 2024 | 18.300 | 18.680 | 18.180 | 18.320 | 18.170 | 6,432,650 |
| 06 May 2024 | 18.440 | 18.540 | 17.900 | 18.300 | 18.150 | 8,647,358 |
| 03 May 2024 | 18.200 | 18.500 | 17.980 | 18.240 | 18.091 | 3,364,767 |
| 02 May 2024 | 17.400 | 18.360 | 17.120 | 18.180 | 18.031 | 6,067,999 |
| 30 Apr 2024 | 17.500 | 17.720 | 17.340 | 17.400 | 17.258 | 6,145,006 |
| 29 Apr 2024 | 17.220 | 17.880 | 17.220 | 17.480 | 17.337 | 6,481,613 |
| 26 Apr 2024 | 16.760 | 17.260 | 16.760 | 17.220 | 17.079 | 5,545,326 |
| 25 Apr 2024 | 16.840 | 17.060 | 16.660 | 16.800 | 16.663 | 4,935,778 |
| 24 Apr 2024 | 16.460 | 16.840 | 16.460 | 16.800 | 16.663 | 4,757,906 |
| 23 Apr 2024 | 16.000 | 16.580 | 15.940 | 16.340 | 16.206 | 4,868,920 |
| 22 Apr 2024 | 15.380 | 16.160 | 15.380 | 16.040 | 15.909 | 4,676,591 |
| 19 Apr 2024 | 15.600 | 15.600 | 14.960 | 15.380 | 15.254 | 6,892,320 |
| 18 Apr 2024 | 15.720 | 16.040 | 15.480 | 15.660 | 15.532 | 6,815,486 |
| 17 Apr 2024 | 15.760 | 16.000 | 15.640 | 15.780 | 15.651 | 3,286,300 |
| 16 Apr 2024 | 16.000 | 16.040 | 15.360 | 15.760 | 15.631 | 4,809,960 |
| 15 Apr 2024 | 15.920 | 16.280 | 15.920 | 16.200 | 16.067 | 2,625,316 |
| 12 Apr 2024 | 16.200 | 16.280 | 15.920 | 16.060 | 15.929 | 2,582,654 |
| 11 Apr 2024 | 15.800 | 16.320 | 15.740 | 16.180 | 16.048 | 3,144,700 |
| 10 Apr 2024 | 15.700 | 16.240 | 15.520 | 16.060 | 15.929 | 5,186,410 |
| 09 Apr 2024 | 15.560 | 15.880 | 15.480 | 15.780 | 15.651 | 4,511,575 |
| 08 Apr 2024 | 15.840 | 15.860 | 15.340 | 15.420 | 15.294 | 5,370,622 |
| 05 Apr 2024 | 15.460 | 15.960 | 15.180 | 15.860 | 15.730 | 3,601,084 |
| 03 Apr 2024 | 15.860 | 15.860 | 15.440 | 15.620 | 15.492 | 4,311,700 |
| 02 Apr 2024 | 15.480 | 16.240 | 15.480 | 15.900 | 15.770 | 9,072,047 |
| 28 Mar 2024 | 15.500 | 15.740 | 15.120 | 15.480 | 15.353 | 4,198,144 |
| 27 Mar 2024 | 14.900 | 15.740 | 14.880 | 15.480 | 15.353 | 7,170,850 |
| 26 Mar 2024 | 14.720 | 15.140 | 14.660 | 14.880 | 14.758 | 4,312,000 |
| 25 Mar 2024 | 14.640 | 15.000 | 14.640 | 14.720 | 14.600 | 2,701,087 |
| 22 Mar 2024 | 14.520 | 14.960 | 14.480 | 14.660 | 14.540 | 3,992,700 |
| 21 Mar 2024 | 15.320 | 15.500 | 14.560 | 14.860 | 14.738 | 4,732,590 |
| 20 Mar 2024 | 14.680 | 15.100 | 14.520 | 14.940 | 14.818 | 5,615,917 |
| 19 Mar 2024 | 15.080 | 15.080 | 14.620 | 14.660 | 14.540 | 7,040,934 |
| 18 Mar 2024 | 15.600 | 15.600 | 14.760 | 15.160 | 15.036 | 6,055,814 |
| 15 Mar 2024 | 14.560 | 15.800 | 14.500 | 15.320 | 15.195 | 8,088,669 |
| 14 Mar 2024 | 15.760 | 17.240 | 14.540 | 15.040 | 14.917 | 17,748,434 |
| 13 Mar 2024 | 14.720 | 15.300 | 14.280 | 15.280 | 15.155 | 10,340,011 |
| 12 Mar 2024 | 14.060 | 14.980 | 13.780 | 14.960 | 14.838 | 6,137,669 |
| 11 Mar 2024 | 13.900 | 14.080 | 13.740 | 14.060 | 13.945 | 2,329,122 |
| 08 Mar 2024 | 13.580 | 14.120 | 13.580 | 14.000 | 13.885 | 4,325,510 |
| 07 Mar 2024 | 13.680 | 14.000 | 13.320 | 13.500 | 13.390 | 3,788,347 |
| 06 Mar 2024 | 14.060 | 14.060 | 13.380 | 13.620 | 13.509 | 4,910,168 |
| 05 Mar 2024 | 14.320 | 14.380 | 13.400 | 13.700 | 13.588 | 8,440,873 |
| 04 Mar 2024 | 13.620 | 14.620 | 13.620 | 14.560 | 14.441 | 10,472,974 |
| 01 Mar 2024 | 13.700 | 13.740 | 13.240 | 13.620 | 13.509 | 6,692,319 |
| 29 Feb 2024 | 13.600 | 14.060 | 13.420 | 13.800 | 13.687 | 9,470,402 |
| 28 Feb 2024 | 13.600 | 14.100 | 13.220 | 13.340 | 13.231 | 10,610,921 |
| 27 Feb 2024 | 13.200 | 13.360 | 12.840 | 13.320 | 13.211 | 5,798,100 |
| 26 Feb 2024 | 13.300 | 13.560 | 13.020 | 13.140 | 13.032 | 5,210,597 |
| 23 Feb 2024 | 13.300 | 13.580 | 13.140 | 13.300 | 13.191 | 3,728,000 |
| 22 Feb 2024 | 13.340 | 13.540 | 13.200 | 13.520 | 13.409 | 3,139,574 |
| 21 Feb 2024 | 13.260 | 13.820 | 12.900 | 13.420 | 13.310 | 8,223,815 |
| 20 Feb 2024 | 12.960 | 13.520 | 12.900 | 13.260 | 13.152 | 4,433,910 |
| 19 Feb 2024 | 13.480 | 13.480 | 13.020 | 13.220 | 13.112 | 2,244,935 |
| 16 Feb 2024 | 13.040 | 13.540 | 12.860 | 13.480 | 13.370 | 2,664,041 |
| 15 Feb 2024 | 13.080 | 13.160 | 12.580 | 12.960 | 12.854 | 3,393,928 |
| 14 Feb 2024 | 12.220 | 12.940 | 11.860 | 12.860 | 12.755 | 3,810,770 |
| 09 Feb 2024 | 12.220 | 12.220 | 12.220 | 12.220 | 12.120 | - |
| 08 Feb 2024 | 12.780 | 12.940 | 12.500 | 12.720 | 12.616 | 4,205,008 |
| 07 Feb 2024 | 12.160 | 13.160 | 12.160 | 12.620 | 12.517 | 7,553,560 |
| 06 Feb 2024 | 11.860 | 12.960 | 11.620 | 12.800 | 12.695 | 9,717,100 |
| 05 Feb 2024 | 11.980 | 11.980 | 11.180 | 11.680 | 11.584 | 9,984,975 |
| 02 Feb 2024 | 11.980 | 12.120 | 11.220 | 11.380 | 11.287 | 5,858,773 |
| 01 Feb 2024 | 12.580 | 12.580 | 11.620 | 11.860 | 11.763 | 5,176,202 |
| *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.