Singapore markets close in 7 hours 24 minutes
Straits Times Index
3,119.61 -0.63 (-0.02%) Nikkei
26,413.02 +259.21 (+0.99%) Hang Seng
22,053.16 +222.81 (+1.02%) FTSE 100
7,232.65 +64.00 (+0.89%) BTC-USD
20,274.98 +1,107.79 (+5.78%) CMC Crypto 200
439.97 +19.83 (+4.72%)
Guangzhou Baiyunshan Pharmaceutical Holdings Company Limited (0874.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
As of 03:59PM HKT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2022 | 23.000 | 23.300 | 22.850 | 23.100 | 23.100 | 439,000 |
| 30 Jun 2022 | 22.750 | 23.450 | 22.750 | 23.000 | 23.000 | 884,464 |
| 29 Jun 2022 | 22.950 | 23.100 | 22.450 | 22.650 | 22.650 | 456,000 |
| 28 Jun 2022 | 22.950 | 23.150 | 22.700 | 22.950 | 22.950 | 572,000 |
| 27 Jun 2022 | 23.200 | 23.700 | 22.650 | 23.000 | 23.000 | 2,154,000 |
| 24 Jun 2022 | 22.600 | 22.900 | 22.350 | 22.750 | 22.750 | 517,000 |
| 23 Jun 2022 | 22.200 | 22.700 | 22.200 | 22.600 | 22.600 | 1,034,000 |
| 22 Jun 2022 | 21.950 | 22.800 | 21.850 | 22.250 | 22.250 | 1,079,000 |
| 21 Jun 2022 | 22.300 | 22.650 | 21.750 | 22.200 | 22.200 | 1,184,850 |
| 20 Jun 2022 | 21.950 | 22.500 | 21.950 | 22.300 | 22.300 | 534,000 |
| 17 Jun 2022 | 22.000 | 22.300 | 21.850 | 22.150 | 22.150 | 562,000 |
| 16 Jun 2022 | 21.800 | 22.500 | 21.700 | 21.900 | 21.900 | 946,000 |
| 15 Jun 2022 | 21.450 | 21.900 | 21.450 | 21.600 | 21.600 | 814,000 |
| 14 Jun 2022 | 21.650 | 21.800 | 20.900 | 21.400 | 21.400 | 1,594,000 |
| 13 Jun 2022 | 21.750 | 22.050 | 21.650 | 21.850 | 21.850 | 444,020 |
| 10 Jun 2022 | 21.500 | 22.250 | 21.500 | 21.950 | 21.950 | 499,000 |
| 10 Jun 2022 | 0.805 Dividend | |||||
| 09 Jun 2022 | 23.300 | 23.300 | 22.500 | 22.500 | 21.695 | 684,000 |
| 08 Jun 2022 | 23.150 | 23.400 | 22.700 | 23.100 | 22.274 | 1,879,000 |
| 07 Jun 2022 | 21.350 | 23.200 | 21.150 | 23.000 | 22.177 | 4,476,763 |
| 06 Jun 2022 | 21.250 | 21.550 | 21.150 | 21.150 | 20.393 | 716,000 |
| 02 Jun 2022 | 21.700 | 21.700 | 21.250 | 21.500 | 20.731 | 572,000 |
| 01 Jun 2022 | 21.900 | 22.300 | 21.400 | 22.100 | 21.309 | 1,390,000 |
| 31 May 2022 | 20.950 | 21.900 | 20.950 | 21.900 | 21.116 | 1,200,000 |
| 30 May 2022 | 20.500 | 21.650 | 20.500 | 21.350 | 20.586 | 1,800,200 |
| 27 May 2022 | 20.650 | 20.750 | 20.350 | 20.400 | 19.670 | 272,000 |
| 26 May 2022 | 20.500 | 20.650 | 20.250 | 20.450 | 19.718 | 260,000 |
| 25 May 2022 | 20.250 | 20.550 | 20.200 | 20.500 | 19.767 | 324,000 |
| 24 May 2022 | 20.700 | 20.700 | 20.250 | 20.300 | 19.574 | 372,000 |
| 23 May 2022 | 20.450 | 20.850 | 20.600 | 20.650 | 19.911 | 422,000 |
| 20 May 2022 | 20.550 | 20.850 | 20.450 | 20.550 | 19.815 | 568,000 |
| 19 May 2022 | 20.400 | 20.600 | 20.150 | 20.400 | 19.670 | 430,000 |
| 18 May 2022 | 21.000 | 21.000 | 20.400 | 20.500 | 19.767 | 592,000 |
| 17 May 2022 | 20.850 | 21.000 | 20.550 | 20.650 | 19.911 | 348,000 |
| 16 May 2022 | 20.850 | 21.150 | 20.700 | 21.000 | 20.249 | 434,000 |
| 13 May 2022 | 20.650 | 21.100 | 20.400 | 20.900 | 20.152 | 570,000 |
| 12 May 2022 | 20.500 | 20.900 | 20.400 | 20.650 | 19.911 | 248,000 |
| 11 May 2022 | 20.300 | 21.300 | 20.650 | 20.800 | 20.056 | 1,078,000 |
| 10 May 2022 | 19.820 | 20.700 | 19.820 | 20.650 | 19.911 | 890,500 |
| 06 May 2022 | 20.250 | 20.350 | 20.100 | 20.100 | 19.381 | 662,000 |
| 05 May 2022 | 20.450 | 20.950 | 20.450 | 20.550 | 19.815 | 922,000 |
| 04 May 2022 | 20.600 | 20.850 | 20.350 | 20.600 | 19.863 | 188,000 |
| 03 May 2022 | 20.300 | 20.750 | 20.150 | 20.400 | 19.670 | 282,500 |
| 29 Apr 2022 | 20.050 | 20.750 | 20.050 | 20.400 | 19.670 | 388,000 |
| 28 Apr 2022 | 19.800 | 20.750 | 19.740 | 20.550 | 19.815 | 628,000 |
| 27 Apr 2022 | 19.700 | 19.900 | 19.300 | 19.680 | 18.976 | 1,282,000 |
| 26 Apr 2022 | 19.060 | 20.150 | 18.900 | 19.680 | 18.976 | 2,534,000 |
| 25 Apr 2022 | 18.960 | 19.340 | 18.780 | 19.060 | 18.378 | 1,319,790 |
| 22 Apr 2022 | 19.020 | 19.500 | 18.960 | 19.240 | 18.552 | 938,000 |
| 21 Apr 2022 | 19.620 | 19.620 | 19.060 | 19.080 | 18.397 | 598,000 |
| 20 Apr 2022 | 19.720 | 20.050 | 19.660 | 19.680 | 18.976 | 406,249 |
| 19 Apr 2022 | 19.680 | 19.900 | 19.600 | 19.640 | 18.937 | 456,000 |
| 14 Apr 2022 | 19.600 | 20.150 | 19.600 | 20.050 | 19.333 | 814,000 |
| 13 Apr 2022 | 19.520 | 19.800 | 19.360 | 19.600 | 18.899 | 484,000 |
| 12 Apr 2022 | 19.880 | 20.000 | 19.460 | 19.580 | 18.879 | 720,000 |
| 11 Apr 2022 | 19.700 | 19.960 | 19.400 | 19.700 | 18.995 | 1,536,000 |
| 08 Apr 2022 | 19.980 | 19.980 | 19.460 | 19.800 | 19.092 | 1,070,000 |
| 07 Apr 2022 | 20.900 | 20.900 | 19.800 | 19.820 | 19.111 | 1,662,000 |
| 06 Apr 2022 | 21.200 | 21.600 | 20.450 | 20.500 | 19.767 | 2,358,631 |
| 04 Apr 2022 | 20.900 | 21.300 | 20.800 | 20.800 | 20.056 | 378,311 |
| 01 Apr 2022 | 20.750 | 20.750 | 20.300 | 20.550 | 19.815 | 415,437 |
| 31 Mar 2022 | 20.950 | 21.100 | 20.550 | 20.750 | 20.008 | 200,200 |
| 30 Mar 2022 | 21.050 | 21.300 | 20.450 | 21.000 | 20.249 | 1,084,000 |
| 29 Mar 2022 | 20.200 | 20.850 | 19.980 | 20.850 | 20.104 | 1,714,000 |
| 28 Mar 2022 | 20.800 | 20.800 | 19.960 | 20.000 | 19.284 | 1,540,000 |
| 25 Mar 2022 | 21.300 | 21.300 | 20.250 | 20.500 | 19.767 | 1,768,296 |
| 24 Mar 2022 | 20.950 | 21.350 | 20.800 | 21.200 | 20.442 | 802,000 |
| 23 Mar 2022 | 21.300 | 21.400 | 20.900 | 21.400 | 20.634 | 1,831,480 |
| 22 Mar 2022 | 21.300 | 21.300 | 20.850 | 21.100 | 20.345 | 1,432,000 |
| 21 Mar 2022 | 22.050 | 22.500 | 20.850 | 21.100 | 20.345 | 2,258,000 |
| 18 Mar 2022 | 20.250 | 22.100 | 20.150 | 22.000 | 21.213 | 3,861,854 |
| 17 Mar 2022 | 19.620 | 20.850 | 19.620 | 20.700 | 19.959 | 1,890,000 |
| 16 Mar 2022 | 18.600 | 19.500 | 18.440 | 19.500 | 18.802 | 1,840,500 |
| 15 Mar 2022 | 19.020 | 19.440 | 18.020 | 18.120 | 17.472 | 2,808,300 |
| 14 Mar 2022 | 19.800 | 20.400 | 19.260 | 19.440 | 18.744 | 1,450,200 |
| 11 Mar 2022 | 19.840 | 20.300 | 19.440 | 20.050 | 19.333 | 1,821,000 |
| 10 Mar 2022 | 19.520 | 20.100 | 19.400 | 20.000 | 19.284 | 518,000 |
| 09 Mar 2022 | 19.940 | 19.940 | 18.780 | 19.280 | 18.590 | 1,286,010 |
| 08 Mar 2022 | 20.500 | 20.500 | 19.300 | 19.620 | 18.918 | 1,516,000 |
| 07 Mar 2022 | 20.600 | 20.700 | 20.300 | 20.500 | 19.767 | 1,050,000 |
| 04 Mar 2022 | 20.550 | 21.350 | 20.550 | 20.600 | 19.863 | 783,000 |
| 03 Mar 2022 | 20.700 | 21.300 | 20.700 | 21.050 | 20.297 | 858,050 |
| 02 Mar 2022 | 20.800 | 21.150 | 20.650 | 20.700 | 19.959 | 571,000 |
| 01 Mar 2022 | 20.700 | 21.200 | 20.700 | 21.100 | 20.345 | 550,500 |
| 28 Feb 2022 | 20.900 | 21.000 | 20.600 | 20.850 | 20.104 | 577,790 |
| 25 Feb 2022 | 20.650 | 21.400 | 20.650 | 21.300 | 20.538 | 900,000 |
| 24 Feb 2022 | 21.150 | 21.700 | 20.400 | 20.500 | 19.767 | 1,310,000 |
| 23 Feb 2022 | 21.300 | 21.700 | 21.250 | 21.250 | 20.490 | 768,000 |
| 22 Feb 2022 | 21.400 | 21.400 | 20.850 | 21.200 | 20.442 | 922,500 |
| 21 Feb 2022 | 21.200 | 21.600 | 21.100 | 21.500 | 20.731 | 542,000 |
| 18 Feb 2022 | 21.050 | 21.450 | 21.000 | 21.350 | 20.586 | 634,000 |
| 17 Feb 2022 | 21.000 | 21.400 | 20.750 | 21.250 | 20.490 | 1,774,000 |
| 16 Feb 2022 | 20.900 | 21.000 | 20.550 | 20.800 | 20.056 | 590,000 |
| 15 Feb 2022 | 20.550 | 20.900 | 20.350 | 20.500 | 19.767 | 886,000 |
| 14 Feb 2022 | 20.500 | 20.800 | 20.300 | 20.350 | 19.622 | 690,000 |
| 11 Feb 2022 | 20.600 | 20.950 | 20.400 | 20.600 | 19.863 | 1,531,000 |
| 10 Feb 2022 | 20.900 | 21.150 | 20.500 | 20.700 | 19.959 | 1,696,000 |
| 09 Feb 2022 | 20.600 | 21.200 | 20.600 | 20.850 | 20.104 | 1,408,000 |
| 08 Feb 2022 | 20.300 | 20.800 | 20.150 | 20.400 | 19.670 | 1,186,000 |
| 07 Feb 2022 | 20.150 | 20.500 | 19.980 | 20.250 | 19.525 | 1,656,146 |
| *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.
