Singapore markets close in 6 hours 36 minutes

Sino Biopharmaceutical Limited (1177.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
3.120-0.020 (-0.64%)
As of 10:09AM HKT. Market open.
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20243.1203.1803.1203.1203.1206,949,429
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
14 Nov 20233.6603.7303.5903.6503.65091,622,450
13 Nov 20233.4403.6603.4403.6503.650129,016,690
10 Nov 20233.4503.4703.3803.4403.44068,825,080
09 Nov 20233.5703.5903.4903.5103.51074,213,944
08 Nov 20233.4203.6103.4103.5703.570125,858,262
07 Nov 20233.4803.5603.4003.4303.430137,948,823
06 Nov 20233.4303.6803.4003.5403.540222,226,398
03 Nov 20233.0803.3803.0803.3503.350203,798,048
02 Nov 20233.0903.1203.0303.0903.09076,948,301
01 Nov 20233.0403.1102.9503.0803.08070,016,853
31 Oct 20233.0603.1103.0003.0403.04065,817,082
30 Oct 20232.9103.1902.9003.0903.090159,882,395
27 Oct 20232.6602.9902.6302.9202.920115,188,335
26 Oct 20232.6802.6802.6002.6602.66031,780,182
25 Oct 20232.7402.7602.6402.6702.67041,159,840
24 Oct 20232.6302.6902.5902.6602.66032,121,393
20 Oct 20232.6502.6902.6302.6702.67023,064,756
19 Oct 20232.7002.7302.6502.6802.68033,898,130
18 Oct 20232.8002.8002.7102.7402.74030,446,867
17 Oct 20232.8102.8502.7802.8002.80015,873,942
16 Oct 20232.8302.9002.7602.7802.78028,802,894
13 Oct 20232.8402.8802.8102.8302.83034,892,083
12 Oct 20232.9002.9202.8602.9102.91044,031,896
11 Oct 20232.7902.8902.7602.8602.86059,760,490
10 Oct 20232.8202.8202.7502.7602.76039,624,940
09 Oct 20232.8002.8302.7302.7502.75024,258,620
06 Oct 20232.6702.7702.6702.7602.76020,298,124
05 Oct 20232.6402.6902.5702.6702.67044,405,707
04 Oct 20232.7302.7402.6302.6602.66024,355,361
04 Oct 20230.02 Dividend
03 Oct 20232.7702.7802.6302.7202.70053,204,314
29 Sept 20232.8302.8602.7702.8302.80926,297,250
28 Sept 20232.8502.8702.7802.8102.78955,330,435
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...