Singapore markets close in 7 hours 24 minutes

Guangzhou Baiyunshan Pharmaceutical Holdings Company Limited (0874.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
23.100+0.100 (+0.43%)
As of 03:59PM HKT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
04 Jul 202223.00023.30022.85023.10023.100439,000
30 Jun 202222.75023.45022.75023.00023.000884,464
29 Jun 202222.95023.10022.45022.65022.650456,000
28 Jun 202222.95023.15022.70022.95022.950572,000
27 Jun 202223.20023.70022.65023.00023.0002,154,000
24 Jun 202222.60022.90022.35022.75022.750517,000
23 Jun 202222.20022.70022.20022.60022.6001,034,000
22 Jun 202221.95022.80021.85022.25022.2501,079,000
21 Jun 202222.30022.65021.75022.20022.2001,184,850
20 Jun 202221.95022.50021.95022.30022.300534,000
17 Jun 202222.00022.30021.85022.15022.150562,000
16 Jun 202221.80022.50021.70021.90021.900946,000
15 Jun 202221.45021.90021.45021.60021.600814,000
14 Jun 202221.65021.80020.90021.40021.4001,594,000
13 Jun 202221.75022.05021.65021.85021.850444,020
10 Jun 202221.50022.25021.50021.95021.950499,000
10 Jun 20220.805 Dividend
09 Jun 202223.30023.30022.50022.50021.695684,000
08 Jun 202223.15023.40022.70023.10022.2741,879,000
07 Jun 202221.35023.20021.15023.00022.1774,476,763
06 Jun 202221.25021.55021.15021.15020.393716,000
02 Jun 202221.70021.70021.25021.50020.731572,000
01 Jun 202221.90022.30021.40022.10021.3091,390,000
31 May 202220.95021.90020.95021.90021.1161,200,000
30 May 202220.50021.65020.50021.35020.5861,800,200
27 May 202220.65020.75020.35020.40019.670272,000
26 May 202220.50020.65020.25020.45019.718260,000
25 May 202220.25020.55020.20020.50019.767324,000
24 May 202220.70020.70020.25020.30019.574372,000
23 May 202220.45020.85020.60020.65019.911422,000
20 May 202220.55020.85020.45020.55019.815568,000
19 May 202220.40020.60020.15020.40019.670430,000
18 May 202221.00021.00020.40020.50019.767592,000
17 May 202220.85021.00020.55020.65019.911348,000
16 May 202220.85021.15020.70021.00020.249434,000
13 May 202220.65021.10020.40020.90020.152570,000
12 May 202220.50020.90020.40020.65019.911248,000
11 May 202220.30021.30020.65020.80020.0561,078,000
10 May 202219.82020.70019.82020.65019.911890,500
06 May 202220.25020.35020.10020.10019.381662,000
05 May 202220.45020.95020.45020.55019.815922,000
04 May 202220.60020.85020.35020.60019.863188,000
03 May 202220.30020.75020.15020.40019.670282,500
29 Apr 202220.05020.75020.05020.40019.670388,000
28 Apr 202219.80020.75019.74020.55019.815628,000
27 Apr 202219.70019.90019.30019.68018.9761,282,000
26 Apr 202219.06020.15018.90019.68018.9762,534,000
25 Apr 202218.96019.34018.78019.06018.3781,319,790
22 Apr 202219.02019.50018.96019.24018.552938,000
21 Apr 202219.62019.62019.06019.08018.397598,000
20 Apr 202219.72020.05019.66019.68018.976406,249
19 Apr 202219.68019.90019.60019.64018.937456,000
14 Apr 202219.60020.15019.60020.05019.333814,000
13 Apr 202219.52019.80019.36019.60018.899484,000
12 Apr 202219.88020.00019.46019.58018.879720,000
11 Apr 202219.70019.96019.40019.70018.9951,536,000
08 Apr 202219.98019.98019.46019.80019.0921,070,000
07 Apr 202220.90020.90019.80019.82019.1111,662,000
06 Apr 202221.20021.60020.45020.50019.7672,358,631
04 Apr 202220.90021.30020.80020.80020.056378,311
01 Apr 202220.75020.75020.30020.55019.815415,437
31 Mar 202220.95021.10020.55020.75020.008200,200
30 Mar 202221.05021.30020.45021.00020.2491,084,000
29 Mar 202220.20020.85019.98020.85020.1041,714,000
28 Mar 202220.80020.80019.96020.00019.2841,540,000
25 Mar 202221.30021.30020.25020.50019.7671,768,296
24 Mar 202220.95021.35020.80021.20020.442802,000
23 Mar 202221.30021.40020.90021.40020.6341,831,480
22 Mar 202221.30021.30020.85021.10020.3451,432,000
21 Mar 202222.05022.50020.85021.10020.3452,258,000
18 Mar 202220.25022.10020.15022.00021.2133,861,854
17 Mar 202219.62020.85019.62020.70019.9591,890,000
16 Mar 202218.60019.50018.44019.50018.8021,840,500
15 Mar 202219.02019.44018.02018.12017.4722,808,300
14 Mar 202219.80020.40019.26019.44018.7441,450,200
11 Mar 202219.84020.30019.44020.05019.3331,821,000
10 Mar 202219.52020.10019.40020.00019.284518,000
09 Mar 202219.94019.94018.78019.28018.5901,286,010
08 Mar 202220.50020.50019.30019.62018.9181,516,000
07 Mar 202220.60020.70020.30020.50019.7671,050,000
04 Mar 202220.55021.35020.55020.60019.863783,000
03 Mar 202220.70021.30020.70021.05020.297858,050
02 Mar 202220.80021.15020.65020.70019.959571,000
01 Mar 202220.70021.20020.70021.10020.345550,500
28 Feb 202220.90021.00020.60020.85020.104577,790
25 Feb 202220.65021.40020.65021.30020.538900,000
24 Feb 202221.15021.70020.40020.50019.7671,310,000
23 Feb 202221.30021.70021.25021.25020.490768,000
22 Feb 202221.40021.40020.85021.20020.442922,500
21 Feb 202221.20021.60021.10021.50020.731542,000
18 Feb 202221.05021.45021.00021.35020.586634,000
17 Feb 202221.00021.40020.75021.25020.4901,774,000
16 Feb 202220.90021.00020.55020.80020.056590,000
15 Feb 202220.55020.90020.35020.50019.767886,000
14 Feb 202220.50020.80020.30020.35019.622690,000
11 Feb 202220.60020.95020.40020.60019.8631,531,000
10 Feb 202220.90021.15020.50020.70019.9591,696,000
09 Feb 202220.60021.20020.60020.85020.1041,408,000
08 Feb 202220.30020.80020.15020.40019.6701,186,000
07 Feb 202220.15020.50019.98020.25019.5251,656,146
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...