Singapore markets close in 3 hours 7 minutes

Guangzhou Baiyunshan Pharmaceutical Holdings Company Limited (0874.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
23.600+1.050 (+4.66%)
As of 01:38PM HKT. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202223.50024.55023.25023.60023.6004,557,852
02 Dec 202223.00023.45022.50022.55022.5503,648,426
01 Dec 202222.50024.50021.85022.80022.80010,072,000
30 Nov 202220.60020.85020.00020.85020.8501,284,000
29 Nov 202219.70020.50019.64020.50020.500823,706
28 Nov 202219.50019.72019.22019.72019.720654,000
25 Nov 202219.82019.88019.38019.52019.520796,000
24 Nov 202220.15020.20019.68019.80019.800700,000
23 Nov 202220.00020.15019.70019.98019.980480,000
22 Nov 202220.75020.80019.92020.15020.150886,000
21 Nov 202221.15021.15020.50020.75020.750767,619
18 Nov 202220.65021.25020.65021.15021.1501,000,268
17 Nov 202220.45021.00020.35020.75020.7501,720,000
16 Nov 202220.80021.10020.20020.60020.6001,473,137
15 Nov 202220.80021.00020.00020.60020.6002,618,610
14 Nov 202220.25021.05020.10020.75020.7502,908,000
11 Nov 202220.25020.25019.50019.80019.8001,074,100
10 Nov 202219.22020.15019.22019.58019.5801,444,000
09 Nov 202219.36019.66019.08019.26019.260662,342
08 Nov 202219.46019.46018.90019.32019.320542,000
07 Nov 202219.20019.32018.82019.30019.300676,096
04 Nov 202219.38019.38018.76018.88018.880922,000
03 Nov 202219.40019.40018.62018.72018.7201,095,241
02 Nov 202218.24019.32018.00019.24019.2401,150,700
01 Nov 202218.24018.26017.58018.08018.0801,072,368
31 Oct 202217.68018.12017.50017.50017.500884,000
28 Oct 202218.34018.60017.68017.68017.680839,695
27 Oct 202218.20018.92018.06018.74018.7401,054,300
26 Oct 202217.60018.24017.36018.22018.220922,000
25 Oct 202217.72017.74017.12017.30017.300656,000
24 Oct 202218.20018.44017.76017.82017.820886,000
21 Oct 202218.04018.60018.04018.42018.420662,000
20 Oct 202218.54018.68017.88017.88017.880791,004
19 Oct 202218.76019.00018.50018.54018.5401,084,000
18 Oct 202218.50019.06018.24018.78018.7801,064,549
17 Oct 202218.12018.34018.00018.30018.300398,000
14 Oct 202217.64018.50017.64018.00018.000920,000
13 Oct 202217.82017.96017.40017.66017.660560,750
12 Oct 202217.52017.68017.20017.58017.580446,000
11 Oct 202217.10017.86017.04017.64017.640830,000
10 Oct 202217.00017.30016.68017.04017.040833,000
07 Oct 202216.90016.92016.60016.74016.740121,000
06 Oct 202216.90017.18016.90017.00017.00058,740
05 Oct 202216.68017.46016.68017.16017.160136,000
03 Oct 202216.96016.96016.56016.60016.600246,100
30 Sept 202216.72017.16016.72016.96016.960198,000
29 Sept 202217.32017.50016.72016.76016.760186,000
28 Sept 202217.52017.60017.22017.34017.340234,040
27 Sept 202217.46017.76017.38017.68017.680370,000
26 Sept 202217.58017.90017.26017.36017.360375,960
23 Sept 202218.02018.02017.66017.68017.680544,000
22 Sept 202217.80018.28017.56018.00018.0001,087,698
21 Sept 202218.14018.26017.90018.26018.260438,000
20 Sept 202218.28018.38018.02018.28018.280422,000
19 Sept 202218.58018.58018.22018.22018.220620,000
16 Sept 202218.76018.98018.44018.46018.460538,000
15 Sept 202219.22019.22018.70018.76018.760376,000
14 Sept 202218.70019.00018.62018.74018.740274,000
13 Sept 202218.78019.16018.66018.86018.860455,615
09 Sept 202218.50018.88018.50018.78018.780456,000
08 Sept 202218.56018.62018.32018.50018.500474,000
07 Sept 202218.58018.60018.40018.58018.580352,000
06 Sept 202218.56018.68018.40018.64018.640534,100
05 Sept 202218.90018.92018.56018.58018.580492,000
02 Sept 202219.28019.28018.90018.94018.940282,000
01 Sept 202218.98019.24018.96019.04019.040436,000
31 Aug 202218.80018.94018.74018.92018.920570,715
30 Aug 202218.82018.94018.74018.88018.880468,000
29 Aug 202218.90019.06018.80018.88018.880264,000
26 Aug 202218.98019.22018.90018.98018.980342,000
25 Aug 202218.84019.08018.84019.00019.000202,100
24 Aug 202219.22019.38018.80018.82018.820622,000
23 Aug 202219.32019.38019.12019.22019.220384,000
22 Aug 202219.28019.56019.20019.34019.340436,000
19 Aug 202219.20019.62019.20019.62019.620296,000
18 Aug 202219.36019.44019.24019.38019.380301,200
17 Aug 202219.22019.36019.12019.36019.360286,000
16 Aug 202219.50019.50019.02019.12019.120836,000
15 Aug 202219.70019.82019.28019.28019.2801,008,000
12 Aug 202219.62019.76019.56019.74019.740320,000
11 Aug 202220.10020.10019.50019.68019.680842,000
10 Aug 202219.52019.74019.52019.56019.5601,166,000
09 Aug 202219.92020.50019.92020.40020.400382,000
08 Aug 202220.10020.65020.00020.00020.000234,000
05 Aug 202220.30020.50020.20020.50020.500100,000
04 Aug 202220.25020.65020.05020.30020.300154,000
03 Aug 202219.90020.20019.80020.20020.200518,000
02 Aug 202220.30020.35019.72019.94019.940536,000
01 Aug 202220.75020.75020.50020.55020.550262,000
29 Jul 202221.20021.25020.75020.75020.750282,000
28 Jul 202220.95021.65020.95021.50021.500566,000
27 Jul 202220.90021.25020.80021.05021.050414,000
26 Jul 202220.80021.10020.80020.90020.900106,000
25 Jul 202221.00021.10020.75020.90020.900242,000
22 Jul 202221.25021.45020.75020.75020.750284,000
21 Jul 202221.70021.85021.20021.20021.200516,000
20 Jul 202221.20021.65021.00021.50021.500977,325
19 Jul 202221.25021.25020.65021.15021.150406,000
18 Jul 202221.00021.20020.60021.20021.2001,192,000
15 Jul 202221.00021.70020.80020.80020.800616,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...