Singapore markets closed

Guangzhou Baiyunshan Pharmaceutical Holdings Company Limited (0874.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
20.900-0.600 (-2.79%)
At close: 04:08PM HKT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202421.30021.40020.90020.90020.900692,045
20 Jun 202421.60021.85021.20021.50021.500556,000
19 Jun 202421.65021.90021.35021.85021.850286,000
18 Jun 202421.20021.60021.00021.40021.400265,104
17 Jun 202421.45021.55020.95021.20021.200564,000
14 Jun 202421.30021.50021.20021.20021.200238,000
13 Jun 202421.45021.50020.90021.35021.350974,000
13 Jun 20240.8227 Dividend
12 Jun 202422.50022.50021.85021.85021.027540,000
11 Jun 202422.90022.90022.10022.15021.3161,452,100
07 Jun 202423.05023.35022.80023.15022.278616,300
06 Jun 202422.75023.00022.70022.95022.086308,000
05 Jun 202422.85023.30022.60022.65021.797370,000
04 Jun 202422.85023.25022.60023.15022.278546,000
03 Jun 202422.25022.90022.25022.50021.653640,150
31 May 202423.10023.10022.25022.25021.412418,000
30 May 202422.60022.95022.60022.65021.797324,000
29 May 202423.00023.45022.80022.80021.942672,000
28 May 202423.30023.75023.25023.30022.423647,277
27 May 202422.95023.30022.15023.30022.423799,011
24 May 202422.55022.85022.40022.40021.557853,660
23 May 202422.95023.05022.55022.55021.701456,345
22 May 202423.40023.45022.85022.95022.086617,783
21 May 202423.95023.95023.15023.15022.278943,170
20 May 202423.80024.20023.10023.85022.9521,238,000
17 May 202423.35023.70023.10023.55022.6631,398,000
16 May 202423.15023.90022.75023.35022.4713,208,000
14 May 202423.00023.30022.95023.05022.1821,482,000
13 May 202422.60023.10022.55023.00022.134992,690
10 May 202422.00022.80021.95022.80021.9421,470,000
09 May 202421.35021.90021.45021.90021.075680,206
08 May 202421.60021.80021.20021.45020.642994,261
07 May 202421.85021.90021.55021.65020.835796,000
06 May 202421.25021.90021.25021.90021.0751,110,000
03 May 202421.90021.90021.15021.35020.546218,000
02 May 202420.95021.90020.90021.90021.075286,000
30 Apr 202421.15021.35020.85020.90020.113833,351
29 Apr 202420.95021.40020.85021.10020.306718,000
26 Apr 202420.50021.05020.50020.95020.161996,396
25 Apr 202420.45020.90020.45020.90020.1131,082,274
24 Apr 202420.65020.70020.30020.45019.680643,296
23 Apr 202420.55020.65020.25020.50019.728876,100
22 Apr 202420.40020.70020.35020.55019.7761,290,513
19 Apr 202420.15020.55020.05020.35019.5841,462,219
18 Apr 202419.88020.40019.88020.20019.439862,545
17 Apr 202419.78019.94019.68019.88019.1311,208,000
16 Apr 202419.74019.82019.48019.80019.054878,697
15 Apr 202419.46019.88019.40019.62018.881516,000
12 Apr 202419.38019.66019.34019.34018.612646,161
11 Apr 202419.16019.60019.16019.58018.843430,000
10 Apr 202419.36019.56019.32019.42018.689557,940
09 Apr 202419.00019.38019.04019.38018.650482,299
08 Apr 202418.96019.22018.86019.04018.323964,000
05 Apr 202419.20019.20018.48018.48017.784520,000
03 Apr 202419.36019.42019.22019.24018.516972,000
02 Apr 202419.62019.76019.28019.30018.573957,020
28 Mar 202419.22019.44019.10019.24018.5161,256,426
27 Mar 202419.38019.54019.22019.22018.4961,199,000
26 Mar 202419.48019.54019.24019.40018.670960,000
25 Mar 202419.60019.78019.24019.24018.5161,092,000
22 Mar 202420.00020.00019.60019.60018.862892,250
21 Mar 202420.00020.15019.96019.98019.228480,000
20 Mar 202420.35020.35019.92019.96019.2081,774,000
19 Mar 202420.50020.70020.10020.10019.3431,300,023
18 Mar 202421.05021.25020.40020.50019.7283,520,000
15 Mar 202421.45021.70021.20021.70020.8831,452,000
14 Mar 202421.60021.60021.35021.35020.546516,000
13 Mar 202421.35021.55021.15021.20020.402496,000
12 Mar 202420.95021.65020.95021.65020.835659,100
11 Mar 202420.65021.25020.65020.85020.065692,000
08 Mar 202421.10021.10020.75020.80020.017164,000
07 Mar 202421.25021.35020.70020.70019.921332,000
06 Mar 202420.95021.40020.75021.15020.354878,000
05 Mar 202421.20021.40020.70020.70019.921656,323
04 Mar 202421.25021.50020.90021.45020.642729,582
01 Mar 202420.40021.25020.30021.20020.4021,628,000
29 Feb 202420.20020.45020.00020.40019.632704,000
28 Feb 202420.55020.95020.00020.10019.343408,000
27 Feb 202420.65020.80020.25020.60019.824438,000
26 Feb 202421.00021.05020.40020.40019.632500,207
23 Feb 202420.95021.10020.75020.80020.017528,500
22 Feb 202420.60020.95020.55020.85020.065458,800
21 Feb 202420.25020.85020.15020.50019.728564,000
20 Feb 202420.15020.45019.94020.10019.343832,000
19 Feb 202420.40020.30020.00020.05019.295214,000
16 Feb 202419.62020.30019.62020.30019.53662,000
15 Feb 202419.50019.70019.36019.60018.862148,000
14 Feb 202420.00020.00019.62019.64018.90156,000
09 Feb 202420.10020.10020.10020.10019.343-
08 Feb 202420.00020.45020.00020.20019.439282,000
07 Feb 202420.20020.30019.94019.94019.189406,000
06 Feb 202419.42020.20019.42019.94019.189531,151
05 Feb 202419.30019.78018.82019.52018.7851,012,687
02 Feb 202419.58019.58019.00019.32018.593906,400
01 Feb 202419.00019.60019.00019.32018.593278,000
31 Jan 202419.50019.50018.86019.04018.323384,000
30 Jan 202419.62019.80019.14019.14018.419564,000
29 Jan 202420.00020.35019.90019.90019.151446,000
26 Jan 202420.30020.45019.80019.90019.151394,600
25 Jan 202419.70020.40019.62020.25019.488908,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...