Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,642.48 +995.54 (+1.56%) CMC Crypto 200
1,334.09 +21.46 (+1.66%)
Guangzhou Baiyunshan Pharmaceutical Holdings Company Limited (0874.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 20.150 | 20.550 | 20.050 | 20.350 | 20.350 | 1,462,219 |
| 18 Apr 2024 | 19.880 | 20.400 | 19.880 | 20.200 | 20.200 | 862,545 |
| 17 Apr 2024 | 19.780 | 19.940 | 19.680 | 19.880 | 19.880 | 1,208,000 |
| 16 Apr 2024 | 19.740 | 19.820 | 19.480 | 19.800 | 19.800 | 878,697 |
| 15 Apr 2024 | 19.460 | 19.880 | 19.400 | 19.620 | 19.620 | 516,000 |
| 12 Apr 2024 | 19.380 | 19.660 | 19.340 | 19.340 | 19.340 | 646,161 |
| 11 Apr 2024 | 19.160 | 19.600 | 19.160 | 19.580 | 19.580 | 430,000 |
| 10 Apr 2024 | 19.360 | 19.560 | 19.320 | 19.420 | 19.420 | 557,940 |
| 09 Apr 2024 | 19.000 | 19.380 | 19.040 | 19.380 | 19.380 | 482,299 |
| 08 Apr 2024 | 18.960 | 19.220 | 18.860 | 19.040 | 19.040 | 964,000 |
| 05 Apr 2024 | 19.200 | 19.200 | 18.480 | 18.480 | 18.480 | 520,000 |
| 03 Apr 2024 | 19.360 | 19.420 | 19.220 | 19.240 | 19.240 | 972,000 |
| 02 Apr 2024 | 19.620 | 19.760 | 19.280 | 19.300 | 19.300 | 957,020 |
| 28 Mar 2024 | 19.220 | 19.440 | 19.100 | 19.240 | 19.240 | 1,256,426 |
| 27 Mar 2024 | 19.380 | 19.540 | 19.220 | 19.220 | 19.220 | 1,199,000 |
| 26 Mar 2024 | 19.480 | 19.540 | 19.240 | 19.400 | 19.400 | 960,000 |
| 25 Mar 2024 | 19.600 | 19.780 | 19.240 | 19.240 | 19.240 | 1,092,000 |
| 22 Mar 2024 | 20.000 | 20.000 | 19.600 | 19.600 | 19.600 | 892,250 |
| 21 Mar 2024 | 20.000 | 20.150 | 19.960 | 19.980 | 19.980 | 480,000 |
| 20 Mar 2024 | 20.350 | 20.350 | 19.920 | 19.960 | 19.960 | 1,774,000 |
| 19 Mar 2024 | 20.500 | 20.700 | 20.100 | 20.100 | 20.100 | 1,300,023 |
| 18 Mar 2024 | 21.050 | 21.250 | 20.400 | 20.500 | 20.500 | 3,520,000 |
| 15 Mar 2024 | 21.450 | 21.700 | 21.200 | 21.700 | 21.700 | 1,452,000 |
| 14 Mar 2024 | 21.600 | 21.600 | 21.350 | 21.350 | 21.350 | 516,000 |
| 13 Mar 2024 | 21.350 | 21.550 | 21.150 | 21.200 | 21.200 | 496,000 |
| 12 Mar 2024 | 20.950 | 21.650 | 20.950 | 21.650 | 21.650 | 659,100 |
| 11 Mar 2024 | 20.650 | 21.250 | 20.650 | 20.850 | 20.850 | 692,000 |
| 08 Mar 2024 | 21.100 | 21.100 | 20.750 | 20.800 | 20.800 | 164,000 |
| 07 Mar 2024 | 21.250 | 21.350 | 20.700 | 20.700 | 20.700 | 332,000 |
| 06 Mar 2024 | 20.950 | 21.400 | 20.750 | 21.150 | 21.150 | 878,000 |
| 05 Mar 2024 | 21.200 | 21.400 | 20.700 | 20.700 | 20.700 | 656,323 |
| 04 Mar 2024 | 21.250 | 21.500 | 20.900 | 21.450 | 21.450 | 729,582 |
| 01 Mar 2024 | 20.400 | 21.250 | 20.300 | 21.200 | 21.200 | 1,628,000 |
| 29 Feb 2024 | 20.200 | 20.450 | 20.000 | 20.400 | 20.400 | 704,000 |
| 28 Feb 2024 | 20.550 | 20.950 | 20.000 | 20.100 | 20.100 | 408,000 |
| 27 Feb 2024 | 20.650 | 20.800 | 20.250 | 20.600 | 20.600 | 438,000 |
| 26 Feb 2024 | 21.000 | 21.050 | 20.400 | 20.400 | 20.400 | 500,207 |
| 23 Feb 2024 | 20.950 | 21.100 | 20.750 | 20.800 | 20.800 | 528,500 |
| 22 Feb 2024 | 20.600 | 20.950 | 20.550 | 20.850 | 20.850 | 458,800 |
| 21 Feb 2024 | 20.250 | 20.850 | 20.150 | 20.500 | 20.500 | 564,000 |
| 20 Feb 2024 | 20.150 | 20.450 | 19.940 | 20.100 | 20.100 | 832,000 |
| 19 Feb 2024 | 20.400 | 20.300 | 20.000 | 20.050 | 20.050 | 214,000 |
| 16 Feb 2024 | 19.620 | 20.300 | 19.620 | 20.300 | 20.300 | 62,000 |
| 15 Feb 2024 | 19.500 | 19.700 | 19.360 | 19.600 | 19.600 | 148,000 |
| 14 Feb 2024 | 20.000 | 20.000 | 19.620 | 19.640 | 19.640 | 56,000 |
| 09 Feb 2024 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | - |
| 08 Feb 2024 | 20.000 | 20.450 | 20.000 | 20.200 | 20.200 | 282,000 |
| 07 Feb 2024 | 20.200 | 20.300 | 19.940 | 19.940 | 19.940 | 406,000 |
| 06 Feb 2024 | 19.420 | 20.200 | 19.420 | 19.940 | 19.940 | 531,151 |
| 05 Feb 2024 | 19.300 | 19.780 | 18.820 | 19.520 | 19.520 | 1,012,687 |
| 02 Feb 2024 | 19.580 | 19.580 | 19.000 | 19.320 | 19.320 | 906,400 |
| 01 Feb 2024 | 19.000 | 19.600 | 19.000 | 19.320 | 19.320 | 278,000 |
| 31 Jan 2024 | 19.500 | 19.500 | 18.860 | 19.040 | 19.040 | 384,000 |
| 30 Jan 2024 | 19.620 | 19.800 | 19.140 | 19.140 | 19.140 | 564,000 |
| 29 Jan 2024 | 20.000 | 20.350 | 19.900 | 19.900 | 19.900 | 446,000 |
| 26 Jan 2024 | 20.300 | 20.450 | 19.800 | 19.900 | 19.900 | 394,600 |
| 25 Jan 2024 | 19.700 | 20.400 | 19.620 | 20.250 | 20.250 | 908,000 |
| 24 Jan 2024 | 19.500 | 19.880 | 19.220 | 19.700 | 19.700 | 572,000 |
| 23 Jan 2024 | 18.600 | 19.660 | 18.600 | 19.480 | 19.480 | 462,472 |
| 22 Jan 2024 | 20.200 | 20.200 | 19.140 | 19.200 | 19.200 | 776,000 |
| 19 Jan 2024 | 20.100 | 20.200 | 19.780 | 20.200 | 20.200 | 871,370 |
| 18 Jan 2024 | 20.150 | 20.200 | 19.600 | 19.920 | 19.920 | 928,000 |
| 17 Jan 2024 | 20.800 | 20.850 | 20.150 | 20.150 | 20.150 | 542,134 |
| 16 Jan 2024 | 20.850 | 21.150 | 20.700 | 20.750 | 20.750 | 534,000 |
| 15 Jan 2024 | 20.850 | 20.850 | 20.850 | 20.850 | 20.850 | - |
| 12 Jan 2024 | 21.000 | 21.350 | 20.850 | 20.900 | 20.900 | 156,000 |
| 11 Jan 2024 | 20.900 | 21.250 | 20.900 | 21.200 | 21.200 | 230,000 |
| 10 Jan 2024 | 21.250 | 21.300 | 21.050 | 21.050 | 21.050 | 240,400 |
| 09 Jan 2024 | 21.350 | 21.500 | 21.250 | 21.250 | 21.250 | 98,000 |
| 08 Jan 2024 | 22.000 | 21.600 | 21.200 | 21.400 | 21.400 | 436,000 |
| 05 Jan 2024 | 21.650 | 22.150 | 21.550 | 21.600 | 21.600 | 376,000 |
| 04 Jan 2024 | 21.600 | 22.100 | 21.600 | 22.000 | 22.000 | 586,000 |
| 03 Jan 2024 | 22.000 | 22.050 | 21.900 | 21.900 | 21.900 | 630,000 |
| 02 Jan 2024 | 21.500 | 22.200 | 21.300 | 22.150 | 22.150 | 1,238,067 |
| 29 Dec 2023 | 21.500 | 21.800 | 21.350 | 21.750 | 21.750 | 624,300 |
| 28 Dec 2023 | 20.600 | 21.600 | 20.600 | 21.500 | 21.500 | 1,144,734 |
| 27 Dec 2023 | 20.550 | 20.800 | 20.300 | 20.650 | 20.650 | 734,000 |
| 22 Dec 2023 | 20.650 | 20.900 | 20.500 | 20.700 | 20.700 | 954,500 |
| 21 Dec 2023 | 20.750 | 20.900 | 20.400 | 20.850 | 20.850 | 616,000 |
| 20 Dec 2023 | 20.450 | 20.650 | 20.250 | 20.450 | 20.450 | 514,206 |
| 19 Dec 2023 | 20.350 | 20.500 | 20.300 | 20.450 | 20.450 | 488,000 |
| 18 Dec 2023 | 20.400 | 20.650 | 20.350 | 20.400 | 20.400 | 642,000 |
| 15 Dec 2023 | 20.600 | 20.850 | 20.400 | 20.400 | 20.400 | 718,000 |
| 14 Dec 2023 | 20.600 | 20.700 | 20.250 | 20.450 | 20.450 | 568,000 |
| 13 Dec 2023 | 20.750 | 20.750 | 20.200 | 20.450 | 20.450 | 396,000 |
| 12 Dec 2023 | 20.300 | 20.550 | 20.100 | 20.350 | 20.350 | 496,000 |
| 11 Dec 2023 | 20.150 | 20.600 | 20.150 | 20.250 | 20.250 | 746,000 |
| 08 Dec 2023 | 20.500 | 20.700 | 20.350 | 20.400 | 20.400 | 554,000 |
| 07 Dec 2023 | 20.900 | 21.050 | 20.350 | 20.450 | 20.450 | 910,000 |
| 06 Dec 2023 | 20.800 | 21.100 | 20.750 | 20.900 | 20.900 | 472,000 |
| 05 Dec 2023 | 21.400 | 21.700 | 21.000 | 21.000 | 21.000 | 1,164,000 |
| 04 Dec 2023 | 21.250 | 21.800 | 21.250 | 21.600 | 21.600 | 432,000 |
| 01 Dec 2023 | 22.000 | 22.000 | 21.550 | 21.650 | 21.650 | 162,000 |
| 30 Nov 2023 | 21.350 | 21.850 | 21.350 | 21.550 | 21.550 | 570,884 |
| 29 Nov 2023 | 22.650 | 22.350 | 21.600 | 21.650 | 21.650 | 287,083 |
| 28 Nov 2023 | 22.200 | 22.600 | 22.200 | 22.400 | 22.400 | 302,000 |
| 27 Nov 2023 | 22.750 | 22.900 | 22.250 | 22.250 | 22.250 | 516,400 |
| 24 Nov 2023 | 21.600 | 23.000 | 21.600 | 22.600 | 22.600 | 1,262,000 |
| 23 Nov 2023 | 21.800 | 22.200 | 21.650 | 22.000 | 22.000 | 646,000 |
| 22 Nov 2023 | 21.500 | 22.000 | 21.150 | 21.850 | 21.850 | 1,114,000 |
| *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.