Yahoo

Mail

Singapore markets close in 3 hours 4 minutes

Straits Times Index
3,058.23
-13.00(-0.42%)
Nikkei
30,500.05
+176.75(+0.58%)
Hang Seng
24,102.60
-818.16(-3.28%)
FTSE 100
6,963.64
-63.84(-0.91%)
BTC-USD
45,696.62
-2,253.98(-4.70%)
CMC Crypto 200
1,141.89
-83.64(-6.82%)

PROPERTY

Far East Consortium sells 21 Anderson to developer Kheng Leong for S$213 million

Guangzhou Baiyunshan Pharmaceutical Holdings Company Limited (0874.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

19.140-0.740 (-3.72%)

As of 1:39PM HKT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in HKD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Sep 2021	19.800	19.800	19.120	19.140	19.140	517,690
17 Sep 2021	19.900	19.920	19.540	19.880	19.880	600,431
16 Sep 2021	20.450	20.450	19.580	19.820	19.820	1,037,798
15 Sep 2021	21.000	21.000	20.400	20.450	20.450	1,014,000
14 Sep 2021	21.450	21.550	21.100	21.100	21.100	575,100
13 Sep 2021	21.900	21.900	21.200	21.350	21.350	1,182,500
10 Sep 2021	21.100	21.750	21.000	21.600	21.600	2,078,000
09 Sep 2021	21.250	21.250	20.900	21.050	21.050	828,000
08 Sep 2021	20.900	21.450	20.900	21.050	21.050	1,134,500
07 Sep 2021	21.350	21.500	21.000	21.200	21.200	825,328
06 Sep 2021	21.300	21.850	21.000	21.350	21.350	1,336,000
03 Sep 2021	20.350	21.100	20.200	20.800	20.800	1,408,000
02 Sep 2021	20.150	20.350	20.050	20.200	20.200	969,472
01 Sep 2021	19.880	20.450	19.780	20.150	20.150	2,122,020
31 Aug 2021	19.940	19.960	19.700	19.860	19.860	1,200,000
30 Aug 2021	19.860	19.960	19.720	19.880	19.880	798,000
27 Aug 2021	20.000	20.100	19.660	19.820	19.820	1,490,000
26 Aug 2021	20.600	20.600	19.960	20.000	20.000	2,570,000
25 Aug 2021	20.150	20.700	20.100	20.600	20.600	1,533,000
24 Aug 2021	20.250	20.500	19.980	20.200	20.200	2,309,480
23 Aug 2021	20.850	20.850	19.980	20.050	20.050	2,122,166
20 Aug 2021	20.950	21.000	20.350	20.400	20.400	1,352,000
19 Aug 2021	21.900	22.200	20.850	20.850	20.850	3,876,600
18 Aug 2021	20.400	21.000	20.400	21.000	21.000	818,000
17 Aug 2021	21.050	21.200	20.500	20.500	20.500	737,791
16 Aug 2021	20.500	21.200	20.500	20.950	20.950	872,000
13 Aug 2021	21.000	21.250	20.500	20.600	20.600	1,654,000
12 Aug 2021	21.250	21.450	21.000	21.050	21.050	672,000
11 Aug 2021	21.500	21.650	21.350	21.350	21.350	556,193
10 Aug 2021	21.600	21.500	21.250	21.500	21.500	420,000
09 Aug 2021	21.150	21.550	20.850	21.300	21.300	508,000
06 Aug 2021	21.200	21.300	20.700	21.150	21.150	700,000
05 Aug 2021	21.350	22.150	21.050	21.300	21.300	946,000
04 Aug 2021	21.550	22.050	21.500	21.650	21.650	786,209
03 Aug 2021	21.300	21.850	21.300	21.750	21.750	830,500
02 Aug 2021	21.050	21.750	20.850	21.450	21.450	932,500
30 Jul 2021	21.000	21.100	20.500	21.000	21.000	1,732,000
29 Jul 2021	20.950	21.450	20.900	21.350	21.350	1,128,500
28 Jul 2021	20.450	20.850	20.250	20.700	20.700	1,424,000
27 Jul 2021	21.300	21.900	20.100	20.550	20.550	2,150,000
26 Jul 2021	22.400	22.450	21.450	21.450	21.450	1,816,000
23 Jul 2021	23.450	23.500	22.100	22.400	22.400	2,060,000
22 Jul 2021	23.100	23.500	22.450	23.450	23.450	1,758,000
21 Jul 2021	23.500	23.500	22.900	23.100	23.100	1,766,000
20 Jul 2021	23.750	23.700	23.100	23.150	23.150	1,256,000
19 Jul 2021	23.100	24.000	22.950	23.800	23.800	3,016,000
16 Jul 2021	23.250	23.750	22.900	23.050	23.050	2,161,954
15 Jul 2021	23.100	23.600	23.050	23.250	23.250	1,090,000
14 Jul 2021	23.100	23.750	23.050	23.350	23.350	868,000
13 Jul 2021	23.100	23.450	22.900	23.300	23.300	1,122,443
12 Jul 2021	23.200	23.550	22.650	22.950	22.950	1,366,000
09 Jul 2021	23.000	23.300	22.500	23.100	23.100	1,475,488
08 Jul 2021	24.700	24.850	23.000	23.150	23.150	1,900,000
07 Jul 2021	23.600	24.650	23.100	24.550	24.550	2,832,891
06 Jul 2021	23.800	24.200	22.900	23.550	23.550	2,202,000
05 Jul 2021	24.850	24.900	23.350	23.650	23.650	4,100,000
02 Jul 2021	25.450	26.200	24.000	24.200	24.200	10,537,500
30 Jun 2021	24.300	24.800	23.900	24.550	24.550	4,504,000
29 Jun 2021	23.300	24.500	23.150	24.150	24.150	5,493,700
28 Jun 2021	23.000	24.200	22.850	22.950	22.950	3,262,000
25 Jun 2021	22.300	22.400	22.000	22.250	22.250	444,476
24 Jun 2021	22.150	22.300	22.000	22.100	22.100	490,000
23 Jun 2021	22.250	22.400	22.000	22.000	22.000	715,400
22 Jun 2021	21.400	22.500	21.300	22.000	22.000	1,742,852
21 Jun 2021	20.900	21.700	20.850	21.400	21.400	545,256
21 Jun 2021	0.6547 Dividend
18 Jun 2021	21.800	22.100	21.450	21.700	21.045	859,256
17 Jun 2021	21.100	22.000	20.900	21.850	21.191	1,606,000
16 Jun 2021	22.000	22.000	21.000	21.100	20.463	1,410,000
15 Jun 2021	22.300	22.300	21.500	21.900	21.239	938,600
11 Jun 2021	22.100	22.400	21.650	22.250	21.579	1,330,900
10 Jun 2021	23.000	23.000	21.750	21.950	21.288	1,371,746
09 Jun 2021	22.500	22.550	22.300	22.400	21.724	580,100
08 Jun 2021	22.550	22.850	22.350	22.500	21.821	774,500
07 Jun 2021	22.800	22.900	22.250	22.600	21.918	1,270,400
04 Jun 2021	23.250	23.450	22.700	22.750	22.064	1,402,500
03 Jun 2021	23.150	23.700	23.000	23.250	22.549	1,397,064
02 Jun 2021	23.100	23.150	22.700	22.950	22.258	854,900
01 Jun 2021	23.550	23.800	22.700	22.800	22.112	1,765,552
31 May 2021	22.600	23.650	22.500	23.550	22.839	2,449,000
28 May 2021	23.000	23.150	22.300	22.600	21.918	1,470,000
27 May 2021	23.050	23.250	22.550	23.000	22.306	1,395,500
26 May 2021	21.500	23.000	21.450	23.000	22.306	3,618,000
25 May 2021	21.750	21.800	21.450	21.700	21.045	879,000
24 May 2021	21.300	21.700	21.150	21.600	20.948	1,050,700
21 May 2021	21.900	22.000	21.250	21.350	20.706	1,430,200
20 May 2021	21.800	22.250	21.500	21.650	20.997	1,492,740
18 May 2021	22.000	22.000	21.600	21.900	21.239	768,000
17 May 2021	21.750	22.100	21.500	21.750	21.094	1,646,900
14 May 2021	21.800	21.800	21.200	21.750	21.094	1,134,900
13 May 2021	21.000	22.250	20.950	21.300	20.657	3,172,800
12 May 2021	21.350	21.350	21.000	21.250	20.609	854,000
11 May 2021	21.100	21.400	20.500	21.350	20.706	1,407,000
10 May 2021	21.100	21.400	20.800	21.100	20.463	1,710,000
07 May 2021	20.900	21.450	20.750	20.850	20.221	685,000
06 May 2021	21.750	21.750	20.800	20.950	20.318	2,718,000
05 May 2021	22.400	22.550	22.000	22.050	21.385	847,800
04 May 2021	22.100	22.450	21.700	22.400	21.724	1,448,087
03 May 2021	20.950	22.000	20.900	21.750	21.094	1,451,200
30 Apr 2021	20.050	21.100	20.050	20.950	20.318	1,958,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,058.23-13.00(-0.42%)

Nikkei30,500.05+176.75(+0.58%)

Hang Seng24,102.60-818.16(-3.28%)

FTSE 1006,963.64-63.84(-0.91%)

BTC-USD45,696.62-2,253.98(-4.70%)

CMC Crypto 2001,141.89-83.64(-6.82%)

Far East Consortium sells 21 Anderson to developer Kheng Leong for S$213 million

Guangzhou Baiyunshan Pharmaceutical Holdings Company Limited (0874.HK)

Straits Times Index
3,058.23
-13.00(-0.42%)

Nikkei
30,500.05
+176.75(+0.58%)

Hang Seng
24,102.60
-818.16(-3.28%)

FTSE 100
6,963.64
-63.84(-0.91%)

BTC-USD
45,696.62
-2,253.98(-4.70%)

CMC Crypto 200
1,141.89
-83.64(-6.82%)