Singapore markets open in 2 hours

Sino Biopharmaceutical Limited (1177.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
2.730-0.060 (-2.15%)
At close: 04:08PM HKT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20242.7902.8002.7202.7302.73054,947,598
11 Apr 20242.7802.8302.7502.7902.79057,346,397
10 Apr 20242.8502.8902.8402.8502.85029,822,823
09 Apr 20242.8902.8902.8302.8502.85048,065,178
08 Apr 20242.8402.8802.8202.8302.83058,683,935
05 Apr 20242.9202.9202.7802.8202.82058,861,394
03 Apr 20242.9502.9702.9102.9202.92052,843,610
02 Apr 20243.0003.0302.9302.9702.97085,260,157
28 Mar 20243.0103.0802.9803.0203.02032,720,710
27 Mar 20243.0803.1003.0103.0103.01041,614,801
26 Mar 20243.1203.1603.0203.1103.11051,440,918
25 Mar 20243.0703.1203.0403.0803.08025,665,708
22 Mar 20243.1203.1603.0203.0503.05056,970,288
21 Mar 20243.2003.2403.1403.1903.19045,865,030
20 Mar 20243.1703.1803.0803.1503.15049,876,364
19 Mar 20243.1803.2403.1403.1503.15058,503,590
18 Mar 20243.2303.3003.1403.2703.27028,235,233
15 Mar 20243.2503.3103.1703.2603.26059,088,671
14 Mar 20243.2803.4603.2503.3003.300109,936,169
13 Mar 20243.1903.2203.1303.2003.20038,008,607
12 Mar 20243.0103.1903.0103.1903.19062,471,284
11 Mar 20242.9002.9902.9002.9802.98029,207,904
08 Mar 20242.9103.0002.9002.9002.90034,259,291
07 Mar 20242.9302.9502.8902.9202.92046,799,947
06 Mar 20242.9403.0002.9002.9402.94053,932,213
05 Mar 20243.1103.1102.9002.9102.91059,833,423
04 Mar 20243.1403.1803.0903.1503.15037,548,414
01 Mar 20243.1303.1303.0503.1103.11031,588,594
29 Feb 20243.0703.2003.0503.1303.13059,223,416
28 Feb 20243.1403.2103.0503.0603.06031,303,199
27 Feb 20243.1503.1603.0403.1403.14045,785,547
26 Feb 20243.1403.2303.1203.1603.16034,289,646
23 Feb 20243.1403.2003.0903.1403.14040,166,992
22 Feb 20243.1503.1803.1003.1703.17031,212,167
21 Feb 20243.1203.2103.0403.1403.14045,776,272
20 Feb 20243.1203.1603.0203.1003.10053,924,359
19 Feb 20243.1503.1803.0403.1003.10035,268,659
16 Feb 20242.9703.1602.9603.1503.15042,694,605
15 Feb 20242.9602.9802.8802.9502.95025,163,293
14 Feb 20242.8402.9602.8302.9302.93015,114,302
09 Feb 20242.9102.9102.9102.9102.910-
08 Feb 20243.0003.0502.9302.9902.99057,689,007
07 Feb 20242.9903.0502.9603.0003.00053,115,400
06 Feb 20242.7803.0102.7802.9702.97059,990,220
05 Feb 20242.8002.8502.7102.7802.78060,652,935
02 Feb 20242.9103.0002.8302.8502.85041,488,702
01 Feb 20242.8302.9502.8102.9102.91056,930,633
31 Jan 20242.8602.8702.7702.8102.81045,482,225
30 Jan 20242.9702.9702.8402.8702.87051,875,028
29 Jan 20242.9102.9602.8702.9402.94052,043,749
26 Jan 20242.9403.0302.7502.8902.890101,346,169
25 Jan 20242.9502.9702.8902.9402.94049,311,608
24 Jan 20242.9903.0402.8602.9302.93065,513,859
23 Jan 20242.8803.0202.8502.9802.98068,385,210
22 Jan 20242.9502.9502.8102.8602.86047,579,144
19 Jan 20243.0403.0402.9002.9302.93058,246,658
18 Jan 20242.9003.0702.8503.0403.040102,455,667
17 Jan 20243.0003.0102.8702.9102.91081,427,159
16 Jan 20243.1203.1402.9903.0103.01075,025,922
15 Jan 20243.1903.1903.1903.1903.190-
12 Jan 20243.2903.3403.1403.2203.22086,462,140
11 Jan 20243.4003.4403.2903.3203.32044,700,253
10 Jan 20243.3003.4103.3003.3803.38036,243,327
09 Jan 20243.2603.3903.2403.3203.32034,263,250
08 Jan 20243.3103.3903.2003.2403.24038,340,987
05 Jan 20243.3503.4003.2803.3103.31024,459,506
04 Jan 20243.3603.4203.3303.3703.37065,079,850
03 Jan 20243.3303.4003.3203.3403.34052,580,084
02 Jan 20243.4703.4903.3203.3503.35042,623,767
29 Dec 20233.3903.4903.3703.4703.47071,411,625
28 Dec 20233.2803.4203.2603.3903.39064,340,458
27 Dec 20233.1503.3103.1403.2703.27061,104,130
22 Dec 20233.1503.1903.0903.1703.17036,256,880
21 Dec 20233.1403.1503.0203.1203.12060,734,437
20 Dec 20233.1503.1903.1003.1603.16049,720,697
19 Dec 20233.3503.3503.0803.1203.12089,948,857
18 Dec 20233.4503.4503.2503.2703.27063,842,501
15 Dec 20233.4503.5603.4303.4703.47081,902,536
14 Dec 20233.5003.5603.3603.4003.40073,005,556
13 Dec 20233.3203.3803.3003.3303.33039,894,716
12 Dec 20233.2603.3503.2103.3203.32045,706,613
11 Dec 20233.3003.3403.2003.2703.27074,653,936
08 Dec 20233.4203.4503.3303.3703.37051,503,576
07 Dec 20233.4403.4403.3003.3803.38057,601,857
06 Dec 20233.5003.5103.4003.4503.45073,161,020
05 Dec 20233.5303.6003.4603.5103.51073,108,765
04 Dec 20233.8303.8303.5303.5603.560125,068,395
01 Dec 20233.8403.8603.7103.7303.73059,944,002
30 Nov 20233.7403.8803.6703.8403.840118,062,226
29 Nov 20233.8303.8903.7103.7403.74054,943,271
28 Nov 20233.7703.8403.6803.8303.83080,832,613
27 Nov 20233.8103.8203.7103.7503.75056,637,265
24 Nov 20233.8803.8803.7403.7703.77043,754,865
23 Nov 20233.7903.8803.7503.8803.88039,609,764
22 Nov 20233.8003.8003.7203.7703.77035,059,277
21 Nov 20233.8203.8603.7503.8003.80058,502,352
20 Nov 20233.8803.8903.7703.8203.82044,618,339
17 Nov 20233.6603.8703.6603.8303.830117,906,177
16 Nov 20233.8103.8303.6503.7603.76099,687,301
15 Nov 20233.7403.8503.7003.8203.820150,459,272
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...