Singapore markets close in 3 hours 7 minutes
Straits Times Index
3,273.14 +14.00 (+0.43%) Nikkei
27,790.47 +12.57 (+0.05%) Hang Seng
19,331.72 +656.37 (+3.51%) FTSE 100
7,556.23 -2.26 (-0.03%) BTC-USD
17,317.72 +292.64 (+1.72%) CMC Crypto 200
410.33 +8.91 (+2.22%)
Guangzhou Baiyunshan Pharmaceutical Holdings Company Limited (0874.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
As of 01:38PM HKT. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2022 | 23.500 | 24.550 | 23.250 | 23.600 | 23.600 | 4,557,852 |
| 02 Dec 2022 | 23.000 | 23.450 | 22.500 | 22.550 | 22.550 | 3,648,426 |
| 01 Dec 2022 | 22.500 | 24.500 | 21.850 | 22.800 | 22.800 | 10,072,000 |
| 30 Nov 2022 | 20.600 | 20.850 | 20.000 | 20.850 | 20.850 | 1,284,000 |
| 29 Nov 2022 | 19.700 | 20.500 | 19.640 | 20.500 | 20.500 | 823,706 |
| 28 Nov 2022 | 19.500 | 19.720 | 19.220 | 19.720 | 19.720 | 654,000 |
| 25 Nov 2022 | 19.820 | 19.880 | 19.380 | 19.520 | 19.520 | 796,000 |
| 24 Nov 2022 | 20.150 | 20.200 | 19.680 | 19.800 | 19.800 | 700,000 |
| 23 Nov 2022 | 20.000 | 20.150 | 19.700 | 19.980 | 19.980 | 480,000 |
| 22 Nov 2022 | 20.750 | 20.800 | 19.920 | 20.150 | 20.150 | 886,000 |
| 21 Nov 2022 | 21.150 | 21.150 | 20.500 | 20.750 | 20.750 | 767,619 |
| 18 Nov 2022 | 20.650 | 21.250 | 20.650 | 21.150 | 21.150 | 1,000,268 |
| 17 Nov 2022 | 20.450 | 21.000 | 20.350 | 20.750 | 20.750 | 1,720,000 |
| 16 Nov 2022 | 20.800 | 21.100 | 20.200 | 20.600 | 20.600 | 1,473,137 |
| 15 Nov 2022 | 20.800 | 21.000 | 20.000 | 20.600 | 20.600 | 2,618,610 |
| 14 Nov 2022 | 20.250 | 21.050 | 20.100 | 20.750 | 20.750 | 2,908,000 |
| 11 Nov 2022 | 20.250 | 20.250 | 19.500 | 19.800 | 19.800 | 1,074,100 |
| 10 Nov 2022 | 19.220 | 20.150 | 19.220 | 19.580 | 19.580 | 1,444,000 |
| 09 Nov 2022 | 19.360 | 19.660 | 19.080 | 19.260 | 19.260 | 662,342 |
| 08 Nov 2022 | 19.460 | 19.460 | 18.900 | 19.320 | 19.320 | 542,000 |
| 07 Nov 2022 | 19.200 | 19.320 | 18.820 | 19.300 | 19.300 | 676,096 |
| 04 Nov 2022 | 19.380 | 19.380 | 18.760 | 18.880 | 18.880 | 922,000 |
| 03 Nov 2022 | 19.400 | 19.400 | 18.620 | 18.720 | 18.720 | 1,095,241 |
| 02 Nov 2022 | 18.240 | 19.320 | 18.000 | 19.240 | 19.240 | 1,150,700 |
| 01 Nov 2022 | 18.240 | 18.260 | 17.580 | 18.080 | 18.080 | 1,072,368 |
| 31 Oct 2022 | 17.680 | 18.120 | 17.500 | 17.500 | 17.500 | 884,000 |
| 28 Oct 2022 | 18.340 | 18.600 | 17.680 | 17.680 | 17.680 | 839,695 |
| 27 Oct 2022 | 18.200 | 18.920 | 18.060 | 18.740 | 18.740 | 1,054,300 |
| 26 Oct 2022 | 17.600 | 18.240 | 17.360 | 18.220 | 18.220 | 922,000 |
| 25 Oct 2022 | 17.720 | 17.740 | 17.120 | 17.300 | 17.300 | 656,000 |
| 24 Oct 2022 | 18.200 | 18.440 | 17.760 | 17.820 | 17.820 | 886,000 |
| 21 Oct 2022 | 18.040 | 18.600 | 18.040 | 18.420 | 18.420 | 662,000 |
| 20 Oct 2022 | 18.540 | 18.680 | 17.880 | 17.880 | 17.880 | 791,004 |
| 19 Oct 2022 | 18.760 | 19.000 | 18.500 | 18.540 | 18.540 | 1,084,000 |
| 18 Oct 2022 | 18.500 | 19.060 | 18.240 | 18.780 | 18.780 | 1,064,549 |
| 17 Oct 2022 | 18.120 | 18.340 | 18.000 | 18.300 | 18.300 | 398,000 |
| 14 Oct 2022 | 17.640 | 18.500 | 17.640 | 18.000 | 18.000 | 920,000 |
| 13 Oct 2022 | 17.820 | 17.960 | 17.400 | 17.660 | 17.660 | 560,750 |
| 12 Oct 2022 | 17.520 | 17.680 | 17.200 | 17.580 | 17.580 | 446,000 |
| 11 Oct 2022 | 17.100 | 17.860 | 17.040 | 17.640 | 17.640 | 830,000 |
| 10 Oct 2022 | 17.000 | 17.300 | 16.680 | 17.040 | 17.040 | 833,000 |
| 07 Oct 2022 | 16.900 | 16.920 | 16.600 | 16.740 | 16.740 | 121,000 |
| 06 Oct 2022 | 16.900 | 17.180 | 16.900 | 17.000 | 17.000 | 58,740 |
| 05 Oct 2022 | 16.680 | 17.460 | 16.680 | 17.160 | 17.160 | 136,000 |
| 03 Oct 2022 | 16.960 | 16.960 | 16.560 | 16.600 | 16.600 | 246,100 |
| 30 Sept 2022 | 16.720 | 17.160 | 16.720 | 16.960 | 16.960 | 198,000 |
| 29 Sept 2022 | 17.320 | 17.500 | 16.720 | 16.760 | 16.760 | 186,000 |
| 28 Sept 2022 | 17.520 | 17.600 | 17.220 | 17.340 | 17.340 | 234,040 |
| 27 Sept 2022 | 17.460 | 17.760 | 17.380 | 17.680 | 17.680 | 370,000 |
| 26 Sept 2022 | 17.580 | 17.900 | 17.260 | 17.360 | 17.360 | 375,960 |
| 23 Sept 2022 | 18.020 | 18.020 | 17.660 | 17.680 | 17.680 | 544,000 |
| 22 Sept 2022 | 17.800 | 18.280 | 17.560 | 18.000 | 18.000 | 1,087,698 |
| 21 Sept 2022 | 18.140 | 18.260 | 17.900 | 18.260 | 18.260 | 438,000 |
| 20 Sept 2022 | 18.280 | 18.380 | 18.020 | 18.280 | 18.280 | 422,000 |
| 19 Sept 2022 | 18.580 | 18.580 | 18.220 | 18.220 | 18.220 | 620,000 |
| 16 Sept 2022 | 18.760 | 18.980 | 18.440 | 18.460 | 18.460 | 538,000 |
| 15 Sept 2022 | 19.220 | 19.220 | 18.700 | 18.760 | 18.760 | 376,000 |
| 14 Sept 2022 | 18.700 | 19.000 | 18.620 | 18.740 | 18.740 | 274,000 |
| 13 Sept 2022 | 18.780 | 19.160 | 18.660 | 18.860 | 18.860 | 455,615 |
| 09 Sept 2022 | 18.500 | 18.880 | 18.500 | 18.780 | 18.780 | 456,000 |
| 08 Sept 2022 | 18.560 | 18.620 | 18.320 | 18.500 | 18.500 | 474,000 |
| 07 Sept 2022 | 18.580 | 18.600 | 18.400 | 18.580 | 18.580 | 352,000 |
| 06 Sept 2022 | 18.560 | 18.680 | 18.400 | 18.640 | 18.640 | 534,100 |
| 05 Sept 2022 | 18.900 | 18.920 | 18.560 | 18.580 | 18.580 | 492,000 |
| 02 Sept 2022 | 19.280 | 19.280 | 18.900 | 18.940 | 18.940 | 282,000 |
| 01 Sept 2022 | 18.980 | 19.240 | 18.960 | 19.040 | 19.040 | 436,000 |
| 31 Aug 2022 | 18.800 | 18.940 | 18.740 | 18.920 | 18.920 | 570,715 |
| 30 Aug 2022 | 18.820 | 18.940 | 18.740 | 18.880 | 18.880 | 468,000 |
| 29 Aug 2022 | 18.900 | 19.060 | 18.800 | 18.880 | 18.880 | 264,000 |
| 26 Aug 2022 | 18.980 | 19.220 | 18.900 | 18.980 | 18.980 | 342,000 |
| 25 Aug 2022 | 18.840 | 19.080 | 18.840 | 19.000 | 19.000 | 202,100 |
| 24 Aug 2022 | 19.220 | 19.380 | 18.800 | 18.820 | 18.820 | 622,000 |
| 23 Aug 2022 | 19.320 | 19.380 | 19.120 | 19.220 | 19.220 | 384,000 |
| 22 Aug 2022 | 19.280 | 19.560 | 19.200 | 19.340 | 19.340 | 436,000 |
| 19 Aug 2022 | 19.200 | 19.620 | 19.200 | 19.620 | 19.620 | 296,000 |
| 18 Aug 2022 | 19.360 | 19.440 | 19.240 | 19.380 | 19.380 | 301,200 |
| 17 Aug 2022 | 19.220 | 19.360 | 19.120 | 19.360 | 19.360 | 286,000 |
| 16 Aug 2022 | 19.500 | 19.500 | 19.020 | 19.120 | 19.120 | 836,000 |
| 15 Aug 2022 | 19.700 | 19.820 | 19.280 | 19.280 | 19.280 | 1,008,000 |
| 12 Aug 2022 | 19.620 | 19.760 | 19.560 | 19.740 | 19.740 | 320,000 |
| 11 Aug 2022 | 20.100 | 20.100 | 19.500 | 19.680 | 19.680 | 842,000 |
| 10 Aug 2022 | 19.520 | 19.740 | 19.520 | 19.560 | 19.560 | 1,166,000 |
| 09 Aug 2022 | 19.920 | 20.500 | 19.920 | 20.400 | 20.400 | 382,000 |
| 08 Aug 2022 | 20.100 | 20.650 | 20.000 | 20.000 | 20.000 | 234,000 |
| 05 Aug 2022 | 20.300 | 20.500 | 20.200 | 20.500 | 20.500 | 100,000 |
| 04 Aug 2022 | 20.250 | 20.650 | 20.050 | 20.300 | 20.300 | 154,000 |
| 03 Aug 2022 | 19.900 | 20.200 | 19.800 | 20.200 | 20.200 | 518,000 |
| 02 Aug 2022 | 20.300 | 20.350 | 19.720 | 19.940 | 19.940 | 536,000 |
| 01 Aug 2022 | 20.750 | 20.750 | 20.500 | 20.550 | 20.550 | 262,000 |
| 29 Jul 2022 | 21.200 | 21.250 | 20.750 | 20.750 | 20.750 | 282,000 |
| 28 Jul 2022 | 20.950 | 21.650 | 20.950 | 21.500 | 21.500 | 566,000 |
| 27 Jul 2022 | 20.900 | 21.250 | 20.800 | 21.050 | 21.050 | 414,000 |
| 26 Jul 2022 | 20.800 | 21.100 | 20.800 | 20.900 | 20.900 | 106,000 |
| 25 Jul 2022 | 21.000 | 21.100 | 20.750 | 20.900 | 20.900 | 242,000 |
| 22 Jul 2022 | 21.250 | 21.450 | 20.750 | 20.750 | 20.750 | 284,000 |
| 21 Jul 2022 | 21.700 | 21.850 | 21.200 | 21.200 | 21.200 | 516,000 |
| 20 Jul 2022 | 21.200 | 21.650 | 21.000 | 21.500 | 21.500 | 977,325 |
| 19 Jul 2022 | 21.250 | 21.250 | 20.650 | 21.150 | 21.150 | 406,000 |
| 18 Jul 2022 | 21.000 | 21.200 | 20.600 | 21.200 | 21.200 | 1,192,000 |
| 15 Jul 2022 | 21.000 | 21.700 | 20.800 | 20.800 | 20.800 | 616,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
