Shenzhen Hepalink Pharmaceutical Group Co., Ltd. (9989.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 01:52PM HKT. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 3.210 | 3.340 | 3.190 | 3.300 | 3.300 | 589,500 |
| 24 Jun 2024 | 3.320 | 3.320 | 3.180 | 3.220 | 3.220 | 782,500 |
| 21 Jun 2024 | 3.360 | 3.390 | 3.330 | 3.380 | 3.380 | 148,000 |
| 20 Jun 2024 | 3.360 | 3.460 | 3.340 | 3.370 | 3.370 | 149,000 |
| 19 Jun 2024 | 3.370 | 3.440 | 3.350 | 3.440 | 3.440 | 202,500 |
| 18 Jun 2024 | 3.420 | 3.440 | 3.340 | 3.420 | 3.420 | 175,000 |
| 17 Jun 2024 | 3.440 | 3.450 | 3.370 | 3.440 | 3.440 | 310,500 |
| 14 Jun 2024 | 3.430 | 3.450 | 3.370 | 3.440 | 3.440 | 362,000 |
| 13 Jun 2024 | 3.320 | 3.430 | 3.320 | 3.430 | 3.430 | 645,500 |
| 12 Jun 2024 | 3.320 | 3.430 | 3.320 | 3.360 | 3.360 | 278,500 |
| 11 Jun 2024 | 3.280 | 3.400 | 3.250 | 3.370 | 3.370 | 568,000 |
| 07 Jun 2024 | 3.360 | 3.410 | 3.320 | 3.340 | 3.340 | 192,500 |
| 06 Jun 2024 | 3.500 | 3.530 | 3.330 | 3.330 | 3.330 | 776,500 |
| 05 Jun 2024 | 3.430 | 3.580 | 3.430 | 3.500 | 3.500 | 475,500 |
| 04 Jun 2024 | 3.460 | 3.530 | 3.460 | 3.500 | 3.500 | 230,500 |
| 03 Jun 2024 | 3.550 | 3.590 | 3.410 | 3.490 | 3.490 | 496,000 |
| 31 May 2024 | 3.580 | 3.650 | 3.530 | 3.570 | 3.570 | 263,000 |
| 30 May 2024 | 3.520 | 3.630 | 3.520 | 3.600 | 3.600 | 659,500 |
| 29 May 2024 | 3.370 | 3.530 | 3.370 | 3.520 | 3.520 | 497,500 |
| 28 May 2024 | 3.520 | 3.520 | 3.460 | 3.510 | 3.510 | 186,000 |
| 27 May 2024 | 3.410 | 3.520 | 3.380 | 3.480 | 3.480 | 429,500 |
| 24 May 2024 | 3.430 | 3.510 | 3.390 | 3.410 | 3.410 | 329,500 |
| 23 May 2024 | 3.600 | 3.620 | 3.400 | 3.430 | 3.430 | 640,500 |
| 22 May 2024 | 3.650 | 3.650 | 3.510 | 3.580 | 3.580 | 549,500 |
| 21 May 2024 | 3.720 | 3.730 | 3.510 | 3.510 | 3.510 | 771,000 |
| 20 May 2024 | 3.700 | 3.740 | 3.660 | 3.710 | 3.710 | 905,500 |
| 17 May 2024 | 3.600 | 3.670 | 3.590 | 3.660 | 3.660 | 1,656,000 |
| 16 May 2024 | 3.570 | 3.630 | 3.530 | 3.600 | 3.600 | 1,072,500 |
| 14 May 2024 | 3.600 | 3.630 | 3.560 | 3.580 | 3.580 | 775,000 |
| 13 May 2024 | 3.540 | 3.610 | 3.510 | 3.560 | 3.560 | 1,436,500 |
| 10 May 2024 | 3.420 | 3.530 | 3.420 | 3.520 | 3.520 | 1,050,000 |
| 09 May 2024 | 3.410 | 3.490 | 3.390 | 3.420 | 3.420 | 638,000 |
| 08 May 2024 | 3.430 | 3.490 | 3.370 | 3.380 | 3.380 | 551,000 |
| 07 May 2024 | 3.520 | 3.520 | 3.360 | 3.440 | 3.440 | 1,946,000 |
| 06 May 2024 | 3.470 | 3.570 | 3.310 | 3.510 | 3.510 | 2,924,500 |
| 03 May 2024 | 3.570 | 3.570 | 3.390 | 3.450 | 3.450 | 173,500 |
| 02 May 2024 | 3.360 | 3.530 | 3.270 | 3.530 | 3.530 | 348,000 |
| 30 Apr 2024 | 3.500 | 3.630 | 3.360 | 3.360 | 3.360 | 7,048,000 |
| 29 Apr 2024 | 3.220 | 3.300 | 3.220 | 3.260 | 3.260 | 545,000 |
| 26 Apr 2024 | 3.080 | 3.220 | 3.000 | 3.170 | 3.170 | 1,254,500 |
| 25 Apr 2024 | 3.010 | 3.120 | 3.000 | 3.070 | 3.070 | 459,500 |
| 24 Apr 2024 | 2.870 | 3.040 | 2.870 | 2.980 | 2.980 | 918,500 |
| 23 Apr 2024 | 2.870 | 2.930 | 2.870 | 2.920 | 2.920 | 451,500 |
| 22 Apr 2024 | 2.820 | 2.880 | 2.820 | 2.870 | 2.870 | 596,000 |
| 19 Apr 2024 | 2.820 | 2.830 | 2.810 | 2.820 | 2.820 | 207,000 |
| 18 Apr 2024 | 2.850 | 2.880 | 2.850 | 2.870 | 2.870 | 311,000 |
| 17 Apr 2024 | 2.810 | 2.840 | 2.760 | 2.820 | 2.820 | 171,000 |
| 16 Apr 2024 | 2.740 | 2.820 | 2.730 | 2.790 | 2.790 | 510,500 |
| 15 Apr 2024 | 2.870 | 2.870 | 2.740 | 2.760 | 2.760 | 1,282,000 |
| 12 Apr 2024 | 2.870 | 2.890 | 2.810 | 2.810 | 2.810 | 542,000 |
| 11 Apr 2024 | 2.820 | 2.880 | 2.820 | 2.880 | 2.880 | 239,000 |
| 10 Apr 2024 | 2.800 | 2.850 | 2.740 | 2.850 | 2.850 | 1,097,000 |
| 09 Apr 2024 | 2.710 | 2.860 | 2.700 | 2.800 | 2.800 | 731,500 |
| 08 Apr 2024 | 2.730 | 2.760 | 2.650 | 2.730 | 2.730 | 229,000 |
| 05 Apr 2024 | 2.800 | 2.800 | 2.630 | 2.660 | 2.660 | 24,500 |
| 03 Apr 2024 | 2.810 | 2.830 | 2.790 | 2.810 | 2.810 | 305,000 |
| 02 Apr 2024 | 2.720 | 2.810 | 2.720 | 2.800 | 2.800 | 677,000 |
| 28 Mar 2024 | 2.690 | 2.790 | 2.690 | 2.780 | 2.780 | 323,000 |
| 27 Mar 2024 | 2.820 | 2.820 | 2.690 | 2.690 | 2.690 | 426,500 |
| 26 Mar 2024 | 2.810 | 2.850 | 2.780 | 2.780 | 2.780 | 301,500 |
| 25 Mar 2024 | 2.830 | 2.900 | 2.800 | 2.810 | 2.810 | 246,000 |
| 22 Mar 2024 | 2.870 | 2.880 | 2.810 | 2.840 | 2.840 | 847,500 |
| 21 Mar 2024 | 2.930 | 2.930 | 2.860 | 2.870 | 2.870 | 750,500 |
| 20 Mar 2024 | 2.840 | 2.910 | 2.840 | 2.900 | 2.900 | 210,000 |
| 19 Mar 2024 | 2.850 | 2.900 | 2.850 | 2.870 | 2.870 | 276,000 |
| 18 Mar 2024 | 2.820 | 2.890 | 2.780 | 2.860 | 2.860 | 962,386 |
| 15 Mar 2024 | 2.830 | 2.850 | 2.760 | 2.830 | 2.830 | 2,108,386 |
| 14 Mar 2024 | 2.850 | 2.910 | 2.810 | 2.850 | 2.850 | 482,500 |
| 13 Mar 2024 | 2.840 | 2.860 | 2.790 | 2.850 | 2.850 | 377,000 |
| 12 Mar 2024 | 2.840 | 2.880 | 2.820 | 2.870 | 2.870 | 403,000 |
| 11 Mar 2024 | 2.750 | 2.820 | 2.730 | 2.820 | 2.820 | 349,000 |
| 08 Mar 2024 | 2.700 | 2.770 | 2.700 | 2.730 | 2.730 | 134,000 |
| 07 Mar 2024 | 2.690 | 2.730 | 2.660 | 2.680 | 2.680 | 281,500 |
| 06 Mar 2024 | 2.690 | 2.740 | 2.670 | 2.680 | 2.680 | 377,000 |
| 05 Mar 2024 | 2.760 | 2.760 | 2.660 | 2.680 | 2.680 | 531,500 |
| 04 Mar 2024 | 2.780 | 2.840 | 2.760 | 2.780 | 2.780 | 354,000 |
| 01 Mar 2024 | 2.810 | 2.800 | 2.770 | 2.800 | 2.800 | 198,500 |
| 29 Feb 2024 | 2.770 | 2.810 | 2.760 | 2.810 | 2.810 | 290,500 |
| 28 Feb 2024 | 2.880 | 2.920 | 2.750 | 2.760 | 2.760 | 449,000 |
| 27 Feb 2024 | 2.880 | 2.880 | 2.820 | 2.880 | 2.880 | 318,500 |
| 26 Feb 2024 | 2.850 | 2.910 | 2.830 | 2.880 | 2.880 | 341,000 |
| 23 Feb 2024 | 2.830 | 2.870 | 2.830 | 2.860 | 2.860 | 378,000 |
| 22 Feb 2024 | 2.830 | 2.860 | 2.800 | 2.860 | 2.860 | 419,500 |
| 21 Feb 2024 | 2.740 | 2.860 | 2.740 | 2.840 | 2.840 | 610,500 |
| 20 Feb 2024 | 2.790 | 2.790 | 2.730 | 2.760 | 2.760 | 234,500 |
| 19 Feb 2024 | 2.750 | 2.800 | 2.700 | 2.780 | 2.780 | 802,000 |
| 16 Feb 2024 | 2.680 | 2.840 | 2.650 | 2.840 | 2.840 | 247,500 |
| 15 Feb 2024 | 2.600 | 2.680 | 2.550 | 2.680 | 2.680 | 94,000 |
| 14 Feb 2024 | 2.580 | 2.680 | 2.560 | 2.680 | 2.680 | 27,500 |
| 09 Feb 2024 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | - |
| 08 Feb 2024 | 2.630 | 2.710 | 2.630 | 2.680 | 2.680 | 1,067,500 |
| 07 Feb 2024 | 2.620 | 2.720 | 2.610 | 2.630 | 2.630 | 381,500 |
| 06 Feb 2024 | 2.410 | 2.630 | 2.410 | 2.620 | 2.620 | 666,500 |
| 05 Feb 2024 | 2.470 | 2.490 | 2.390 | 2.450 | 2.450 | 596,000 |
| 02 Feb 2024 | 2.560 | 2.590 | 2.470 | 2.510 | 2.510 | 518,000 |
| 01 Feb 2024 | 2.500 | 2.560 | 2.500 | 2.530 | 2.530 | 609,500 |
| 31 Jan 2024 | 2.630 | 2.650 | 2.500 | 2.530 | 2.530 | 1,026,500 |
| 30 Jan 2024 | 2.680 | 2.710 | 2.640 | 2.640 | 2.640 | 391,500 |
| 29 Jan 2024 | 2.720 | 2.750 | 2.710 | 2.740 | 2.740 | 598,500 |
| 26 Jan 2024 | 2.710 | 2.740 | 2.680 | 2.700 | 2.700 | 766,500 |
| *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.