Singapore markets close in 3 hours 4 minutes

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
DateOpenHighLowClose*Adj. close**Volume
20 Sep 202119.80019.80019.12019.14019.140517,690
17 Sep 202119.90019.92019.54019.88019.880600,431
16 Sep 202120.45020.45019.58019.82019.8201,037,798
15 Sep 202121.00021.00020.40020.45020.4501,014,000
14 Sep 202121.45021.55021.10021.10021.100575,100
13 Sep 202121.90021.90021.20021.35021.3501,182,500
10 Sep 202121.10021.75021.00021.60021.6002,078,000
09 Sep 202121.25021.25020.90021.05021.050828,000
08 Sep 202120.90021.45020.90021.05021.0501,134,500
07 Sep 202121.35021.50021.00021.20021.200825,328
06 Sep 202121.30021.85021.00021.35021.3501,336,000
03 Sep 202120.35021.10020.20020.80020.8001,408,000
02 Sep 202120.15020.35020.05020.20020.200969,472
01 Sep 202119.88020.45019.78020.15020.1502,122,020
31 Aug 202119.94019.96019.70019.86019.8601,200,000
30 Aug 202119.86019.96019.72019.88019.880798,000
27 Aug 202120.00020.10019.66019.82019.8201,490,000
26 Aug 202120.60020.60019.96020.00020.0002,570,000
25 Aug 202120.15020.70020.10020.60020.6001,533,000
24 Aug 202120.25020.50019.98020.20020.2002,309,480
23 Aug 202120.85020.85019.98020.05020.0502,122,166
20 Aug 202120.95021.00020.35020.40020.4001,352,000
19 Aug 202121.90022.20020.85020.85020.8503,876,600
18 Aug 202120.40021.00020.40021.00021.000818,000
17 Aug 202121.05021.20020.50020.50020.500737,791
16 Aug 202120.50021.20020.50020.95020.950872,000
13 Aug 202121.00021.25020.50020.60020.6001,654,000
12 Aug 202121.25021.45021.00021.05021.050672,000
11 Aug 202121.50021.65021.35021.35021.350556,193
10 Aug 202121.60021.50021.25021.50021.500420,000
09 Aug 202121.15021.55020.85021.30021.300508,000
06 Aug 202121.20021.30020.70021.15021.150700,000
05 Aug 202121.35022.15021.05021.30021.300946,000
04 Aug 202121.55022.05021.50021.65021.650786,209
03 Aug 202121.30021.85021.30021.75021.750830,500
02 Aug 202121.05021.75020.85021.45021.450932,500
30 Jul 202121.00021.10020.50021.00021.0001,732,000
29 Jul 202120.95021.45020.90021.35021.3501,128,500
28 Jul 202120.45020.85020.25020.70020.7001,424,000
27 Jul 202121.30021.90020.10020.55020.5502,150,000
26 Jul 202122.40022.45021.45021.45021.4501,816,000
23 Jul 202123.45023.50022.10022.40022.4002,060,000
22 Jul 202123.10023.50022.45023.45023.4501,758,000
21 Jul 202123.50023.50022.90023.10023.1001,766,000
20 Jul 202123.75023.70023.10023.15023.1501,256,000
19 Jul 202123.10024.00022.95023.80023.8003,016,000
16 Jul 202123.25023.75022.90023.05023.0502,161,954
15 Jul 202123.10023.60023.05023.25023.2501,090,000
14 Jul 202123.10023.75023.05023.35023.350868,000
13 Jul 202123.10023.45022.90023.30023.3001,122,443
12 Jul 202123.20023.55022.65022.95022.9501,366,000
09 Jul 202123.00023.30022.50023.10023.1001,475,488
08 Jul 202124.70024.85023.00023.15023.1501,900,000
07 Jul 202123.60024.65023.10024.55024.5502,832,891
06 Jul 202123.80024.20022.90023.55023.5502,202,000
05 Jul 202124.85024.90023.35023.65023.6504,100,000
02 Jul 202125.45026.20024.00024.20024.20010,537,500
30 Jun 202124.30024.80023.90024.55024.5504,504,000
29 Jun 202123.30024.50023.15024.15024.1505,493,700
28 Jun 202123.00024.20022.85022.95022.9503,262,000
25 Jun 202122.30022.40022.00022.25022.250444,476
24 Jun 202122.15022.30022.00022.10022.100490,000
23 Jun 202122.25022.40022.00022.00022.000715,400
22 Jun 202121.40022.50021.30022.00022.0001,742,852
21 Jun 202120.90021.70020.85021.40021.400545,256
21 Jun 20210.6547 Dividend
18 Jun 202121.80022.10021.45021.70021.045859,256
17 Jun 202121.10022.00020.90021.85021.1911,606,000
16 Jun 202122.00022.00021.00021.10020.4631,410,000
15 Jun 202122.30022.30021.50021.90021.239938,600
11 Jun 202122.10022.40021.65022.25021.5791,330,900
10 Jun 202123.00023.00021.75021.95021.2881,371,746
09 Jun 202122.50022.55022.30022.40021.724580,100
08 Jun 202122.55022.85022.35022.50021.821774,500
07 Jun 202122.80022.90022.25022.60021.9181,270,400
04 Jun 202123.25023.45022.70022.75022.0641,402,500
03 Jun 202123.15023.70023.00023.25022.5491,397,064
02 Jun 202123.10023.15022.70022.95022.258854,900
01 Jun 202123.55023.80022.70022.80022.1121,765,552
31 May 202122.60023.65022.50023.55022.8392,449,000
28 May 202123.00023.15022.30022.60021.9181,470,000
27 May 202123.05023.25022.55023.00022.3061,395,500
26 May 202121.50023.00021.45023.00022.3063,618,000
25 May 202121.75021.80021.45021.70021.045879,000
24 May 202121.30021.70021.15021.60020.9481,050,700
21 May 202121.90022.00021.25021.35020.7061,430,200
20 May 202121.80022.25021.50021.65020.9971,492,740
18 May 202122.00022.00021.60021.90021.239768,000
17 May 202121.75022.10021.50021.75021.0941,646,900
14 May 202121.80021.80021.20021.75021.0941,134,900
13 May 202121.00022.25020.95021.30020.6573,172,800
12 May 202121.35021.35021.00021.25020.609854,000
11 May 202121.10021.40020.50021.35020.7061,407,000
10 May 202121.10021.40020.80021.10020.4631,710,000
07 May 202120.90021.45020.75020.85020.221685,000
06 May 202121.75021.75020.80020.95020.3182,718,000
05 May 202122.40022.55022.00022.05021.385847,800
04 May 202122.10022.45021.70022.40021.7241,448,087
03 May 202120.95022.00020.90021.75021.0941,451,200
30 Apr 202120.05021.10020.05020.95020.3181,958,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...