1177.HK - Sino Biopharmaceutical Limited
HKSE - HKSE Delayed Price. Currency in HKD
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 3.850 | 3.850 | 3.670 | 3.740 | 3.740 | 78,445,621 |
| 30 May 2023 | 3.850 | 3.850 | 3.670 | 3.740 | 3.740 | 78,445,621 |
| 29 May 2023 | 3.860 | 3.890 | 3.800 | 3.830 | 3.830 | 49,990,247 |
| 25 May 2023 | 3.890 | 3.930 | 3.820 | 3.880 | 3.880 | 44,907,947 |
| 24 May 2023 | 4.010 | 4.010 | 3.880 | 3.910 | 3.910 | 22,241,646 |
| 23 May 2023 | 4.000 | 4.070 | 3.980 | 4.010 | 4.010 | 25,238,050 |
| 22 May 2023 | 3.990 | 4.040 | 3.940 | 4.000 | 4.000 | 33,222,663 |
| 19 May 2023 | 3.940 | 3.960 | 3.860 | 3.920 | 3.920 | 21,543,975 |
| 18 May 2023 | 3.970 | 4.030 | 3.930 | 3.940 | 3.940 | 26,523,233 |
| 17 May 2023 | 4.100 | 4.130 | 3.960 | 3.960 | 3.960 | 40,348,603 |
| 16 May 2023 | 4.100 | 4.160 | 4.100 | 4.130 | 4.130 | 16,313,026 |
| 15 May 2023 | 4.030 | 4.130 | 4.030 | 4.090 | 4.090 | 24,252,108 |
| 12 May 2023 | 4.120 | 4.140 | 4.030 | 4.040 | 4.040 | 32,167,802 |
| 11 May 2023 | 4.130 | 4.190 | 4.080 | 4.130 | 4.130 | 29,039,040 |
| 10 May 2023 | 4.170 | 4.190 | 4.090 | 4.100 | 4.100 | 24,836,383 |
| 09 May 2023 | 4.260 | 4.260 | 4.120 | 4.140 | 4.140 | 24,814,969 |
| 08 May 2023 | 4.250 | 4.340 | 4.220 | 4.260 | 4.260 | 20,344,917 |
| 05 May 2023 | 4.320 | 4.350 | 4.240 | 4.250 | 4.250 | 28,840,760 |
| 04 May 2023 | 4.260 | 4.360 | 4.240 | 4.310 | 4.310 | 26,190,812 |
| 03 May 2023 | 4.250 | 4.290 | 4.210 | 4.240 | 4.240 | 19,785,940 |
| 02 May 2023 | 4.340 | 4.410 | 4.250 | 4.290 | 4.290 | 14,911,269 |
| 28 Apr 2023 | 4.310 | 4.370 | 4.290 | 4.340 | 4.340 | 20,499,173 |
| 27 Apr 2023 | 4.300 | 4.350 | 4.250 | 4.290 | 4.290 | 22,256,334 |
| 26 Apr 2023 | 4.200 | 4.330 | 4.200 | 4.300 | 4.300 | 24,383,796 |
| 25 Apr 2023 | 4.400 | 4.400 | 4.190 | 4.210 | 4.210 | 39,613,755 |
| 24 Apr 2023 | 4.460 | 4.550 | 4.350 | 4.420 | 4.420 | 43,277,142 |
| 21 Apr 2023 | 4.480 | 4.540 | 4.420 | 4.460 | 4.460 | 27,856,877 |
| 20 Apr 2023 | 4.580 | 4.590 | 4.470 | 4.490 | 4.490 | 32,688,952 |
| 19 Apr 2023 | 4.620 | 4.640 | 4.520 | 4.560 | 4.560 | 22,987,234 |
| 18 Apr 2023 | 4.590 | 4.660 | 4.550 | 4.610 | 4.610 | 38,704,079 |
| 17 Apr 2023 | 4.580 | 4.660 | 4.540 | 4.620 | 4.620 | 42,160,961 |
| 14 Apr 2023 | 4.650 | 4.730 | 4.530 | 4.580 | 4.580 | 46,458,261 |
| 13 Apr 2023 | 4.400 | 4.650 | 4.390 | 4.620 | 4.620 | 55,012,839 |
| 12 Apr 2023 | 4.430 | 4.500 | 4.370 | 4.470 | 4.470 | 42,701,300 |
| 11 Apr 2023 | 4.200 | 4.420 | 4.190 | 4.420 | 4.420 | 65,983,407 |
| 06 Apr 2023 | 4.060 | 4.170 | 4.010 | 4.150 | 4.150 | 62,602,259 |
| 04 Apr 2023 | 4.120 | 4.190 | 4.060 | 4.110 | 4.110 | 44,946,042 |
| 03 Apr 2023 | 4.380 | 4.390 | 3.970 | 4.200 | 4.200 | 167,269,253 |
| 31 Mar 2023 | 4.410 | 4.450 | 4.370 | 4.400 | 4.400 | 40,584,297 |
| 30 Mar 2023 | 4.380 | 4.390 | 4.280 | 4.380 | 4.380 | 34,674,625 |
| 29 Mar 2023 | 4.340 | 4.410 | 4.280 | 4.350 | 4.350 | 32,830,185 |
| 28 Mar 2023 | 4.380 | 4.400 | 4.290 | 4.320 | 4.320 | 24,877,317 |
| 27 Mar 2023 | 4.350 | 4.420 | 4.300 | 4.380 | 4.380 | 22,293,707 |
| 24 Mar 2023 | 4.390 | 4.440 | 4.290 | 4.340 | 4.340 | 26,016,470 |
| 23 Mar 2023 | 4.450 | 4.460 | 4.330 | 4.420 | 4.420 | 28,350,192 |
| 22 Mar 2023 | 4.400 | 4.460 | 4.390 | 4.400 | 4.400 | 18,677,171 |
| 21 Mar 2023 | 4.290 | 4.420 | 4.280 | 4.380 | 4.380 | 34,505,639 |
| 20 Mar 2023 | 4.360 | 4.370 | 4.200 | 4.260 | 4.260 | 38,005,205 |
| 17 Mar 2023 | 4.290 | 4.410 | 4.290 | 4.390 | 4.390 | 55,751,893 |
| 16 Mar 2023 | 4.230 | 4.340 | 4.220 | 4.290 | 4.290 | 45,936,906 |
| 15 Mar 2023 | 4.210 | 4.360 | 4.210 | 4.260 | 4.260 | 35,971,366 |
| 14 Mar 2023 | 4.220 | 4.320 | 4.140 | 4.180 | 4.180 | 29,342,238 |
| 13 Mar 2023 | 4.210 | 4.260 | 4.170 | 4.220 | 4.220 | 34,526,037 |
| 10 Mar 2023 | 4.220 | 4.270 | 4.130 | 4.230 | 4.230 | 47,732,064 |
| 09 Mar 2023 | 4.200 | 4.270 | 4.140 | 4.220 | 4.220 | 31,522,559 |
| 08 Mar 2023 | 4.260 | 4.290 | 4.170 | 4.200 | 4.200 | 46,572,978 |
| 07 Mar 2023 | 4.300 | 4.350 | 4.210 | 4.260 | 4.260 | 32,194,216 |
| 06 Mar 2023 | 4.200 | 4.330 | 4.200 | 4.300 | 4.300 | 42,667,979 |
| 03 Mar 2023 | 4.180 | 4.280 | 4.170 | 4.250 | 4.250 | 40,654,543 |
| 02 Mar 2023 | 4.150 | 4.210 | 4.130 | 4.180 | 4.180 | 28,478,732 |
| 01 Mar 2023 | 4.040 | 4.170 | 4.040 | 4.160 | 4.160 | 48,841,363 |
| 28 Feb 2023 | 4.110 | 4.130 | 4.040 | 4.050 | 4.050 | 44,948,692 |
| 27 Feb 2023 | 4.110 | 4.130 | 4.030 | 4.070 | 4.070 | 27,085,054 |
| 24 Feb 2023 | 4.160 | 4.180 | 4.090 | 4.120 | 4.120 | 32,854,818 |
| 23 Feb 2023 | 4.200 | 4.260 | 4.170 | 4.180 | 4.180 | 20,947,707 |
| 22 Feb 2023 | 4.250 | 4.260 | 4.180 | 4.200 | 4.200 | 19,195,527 |
| 21 Feb 2023 | 4.250 | 4.380 | 4.240 | 4.250 | 4.250 | 58,235,232 |
| 20 Feb 2023 | 4.200 | 4.250 | 4.130 | 4.220 | 4.220 | 32,780,977 |
| 17 Feb 2023 | 4.230 | 4.270 | 4.210 | 4.230 | 4.230 | 19,097,909 |
| 16 Feb 2023 | 4.330 | 4.350 | 4.200 | 4.240 | 4.240 | 47,327,661 |
| 15 Feb 2023 | 4.480 | 4.480 | 4.300 | 4.330 | 4.330 | 37,121,707 |
| 14 Feb 2023 | 4.490 | 4.510 | 4.380 | 4.460 | 4.460 | 34,663,619 |
| 13 Feb 2023 | 4.490 | 4.550 | 4.450 | 4.490 | 4.490 | 22,247,559 |
| 10 Feb 2023 | 4.530 | 4.600 | 4.460 | 4.490 | 4.490 | 19,898,426 |
| 09 Feb 2023 | 4.530 | 4.620 | 4.520 | 4.580 | 4.580 | 22,337,165 |
| 08 Feb 2023 | 4.540 | 4.640 | 4.520 | 4.540 | 4.540 | 20,472,116 |
| 07 Feb 2023 | 4.520 | 4.630 | 4.500 | 4.540 | 4.540 | 28,285,168 |
| 06 Feb 2023 | 4.600 | 4.600 | 4.480 | 4.520 | 4.520 | 42,623,096 |
| 03 Feb 2023 | 4.750 | 4.800 | 4.650 | 4.670 | 4.670 | 26,586,622 |
| 02 Feb 2023 | 4.600 | 4.870 | 4.580 | 4.760 | 4.760 | 70,261,197 |
| 01 Feb 2023 | 4.540 | 4.660 | 4.540 | 4.600 | 4.600 | 39,254,935 |
| 31 Jan 2023 | 4.830 | 4.860 | 4.540 | 4.550 | 4.550 | 66,427,192 |
| 30 Jan 2023 | 4.900 | 4.930 | 4.780 | 4.790 | 4.790 | 42,738,289 |
| 27 Jan 2023 | 4.880 | 4.970 | 4.830 | 4.910 | 4.910 | 19,416,765 |
| 26 Jan 2023 | 4.910 | 4.930 | 4.790 | 4.880 | 4.880 | 23,625,607 |
| 20 Jan 2023 | 4.800 | 4.840 | 4.700 | 4.840 | 4.840 | 22,170,255 |
| 19 Jan 2023 | 4.730 | 4.850 | 4.690 | 4.740 | 4.740 | 20,739,503 |
| 18 Jan 2023 | 4.680 | 4.800 | 4.680 | 4.780 | 4.780 | 29,470,213 |
| 17 Jan 2023 | 4.810 | 4.850 | 4.680 | 4.720 | 4.720 | 37,923,857 |
| 16 Jan 2023 | 4.990 | 4.990 | 4.820 | 4.850 | 4.850 | 51,641,856 |
| 13 Jan 2023 | 4.820 | 5.000 | 4.810 | 4.990 | 4.990 | 50,477,607 |
| 12 Jan 2023 | 4.750 | 4.910 | 4.750 | 4.810 | 4.810 | 36,104,435 |
| 11 Jan 2023 | 4.790 | 4.930 | 4.780 | 4.830 | 4.830 | 43,651,891 |
| 10 Jan 2023 | 4.750 | 4.820 | 4.750 | 4.770 | 4.770 | 25,260,345 |
| 09 Jan 2023 | 4.740 | 4.810 | 4.710 | 4.750 | 4.750 | 44,579,628 |
| 06 Jan 2023 | 4.810 | 4.820 | 4.630 | 4.640 | 4.640 | 40,616,398 |
| 05 Jan 2023 | 4.750 | 4.860 | 4.680 | 4.800 | 4.800 | 50,655,223 |
| 04 Jan 2023 | 4.650 | 4.700 | 4.620 | 4.690 | 4.690 | 36,768,987 |
| 03 Jan 2023 | 4.610 | 4.680 | 4.440 | 4.630 | 4.630 | 32,883,626 |
| 30 Dec 2022 | 4.830 | 4.930 | 4.550 | 4.570 | 4.570 | 96,012,169 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.