Singapore markets open in 8 hours 58 minutes
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,042.49 -28.07 (-0.69%) Dow
33,956.56 -21.52 (-0.06%) Nasdaq
11,450.45 -171.26 (-1.47%) BTC-USD
23,172.38 -357.43 (-1.52%) CMC Crypto 200
524.30 -13.57 (-2.52%)
Sino Biopharmaceutical Limited (1177.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 29 Dec 2022 | 4.460 | 4.620 | 4.460 | 4.600 | 4.600 | 37,845,640 |
| 28 Dec 2022 | 4.460 | 4.580 | 4.460 | 4.530 | 4.530 | 35,726,191 |
| 23 Dec 2022 | 4.390 | 4.470 | 4.390 | 4.420 | 4.420 | 14,745,680 |
| 22 Dec 2022 | 4.520 | 4.540 | 4.430 | 4.450 | 4.450 | 19,266,551 |
| 21 Dec 2022 | 4.330 | 4.490 | 4.330 | 4.440 | 4.440 | 29,957,610 |
| 20 Dec 2022 | 4.320 | 4.410 | 4.300 | 4.320 | 4.320 | 30,943,578 |
| 19 Dec 2022 | 4.550 | 4.610 | 4.330 | 4.370 | 4.370 | 42,674,970 |
| 16 Dec 2022 | 4.600 | 4.660 | 4.540 | 4.570 | 4.570 | 33,712,881 |
| 15 Dec 2022 | 4.700 | 4.700 | 4.530 | 4.560 | 4.560 | 33,089,067 |
| 14 Dec 2022 | 4.590 | 4.710 | 4.550 | 4.670 | 4.670 | 63,413,229 |
| 13 Dec 2022 | 4.590 | 4.590 | 4.450 | 4.550 | 4.550 | 39,244,731 |
| 12 Dec 2022 | 4.550 | 4.650 | 4.500 | 4.550 | 4.550 | 34,028,965 |
| 09 Dec 2022 | 4.540 | 4.590 | 4.460 | 4.540 | 4.540 | 42,690,214 |
| 08 Dec 2022 | 4.440 | 4.550 | 4.440 | 4.500 | 4.500 | 37,102,859 |
| 07 Dec 2022 | 4.430 | 4.630 | 4.430 | 4.450 | 4.450 | 72,107,879 |
| 06 Dec 2022 | 4.540 | 4.710 | 4.400 | 4.460 | 4.460 | 82,064,832 |
| 05 Dec 2022 | 4.570 | 4.590 | 4.480 | 4.560 | 4.560 | 65,146,870 |
| 02 Dec 2022 | 4.470 | 4.580 | 4.430 | 4.490 | 4.490 | 54,766,136 |
| 01 Dec 2022 | 4.620 | 4.650 | 4.320 | 4.450 | 4.450 | 79,253,545 |
| 30 Nov 2022 | 4.490 | 4.600 | 4.400 | 4.580 | 4.580 | 81,641,985 |
| 29 Nov 2022 | 4.320 | 4.540 | 4.320 | 4.510 | 4.510 | 58,934,571 |
| 28 Nov 2022 | 4.170 | 4.360 | 4.090 | 4.320 | 4.320 | 59,899,577 |
| 25 Nov 2022 | 4.290 | 4.300 | 4.210 | 4.240 | 4.240 | 31,433,148 |
| 24 Nov 2022 | 4.220 | 4.420 | 4.220 | 4.290 | 4.290 | 41,590,056 |
| 23 Nov 2022 | 4.300 | 4.320 | 4.170 | 4.190 | 4.190 | 41,736,297 |
| 22 Nov 2022 | 4.330 | 4.440 | 4.190 | 4.280 | 4.280 | 48,099,377 |
| 21 Nov 2022 | 4.360 | 4.440 | 4.270 | 4.390 | 4.390 | 39,073,921 |
| 18 Nov 2022 | 4.560 | 4.620 | 4.450 | 4.500 | 4.500 | 53,529,942 |
| 17 Nov 2022 | 4.530 | 4.590 | 4.420 | 4.530 | 4.530 | 45,087,526 |
| 16 Nov 2022 | 4.710 | 4.710 | 4.570 | 4.590 | 4.590 | 55,732,988 |
| 15 Nov 2022 | 4.610 | 4.680 | 4.500 | 4.680 | 4.680 | 63,440,573 |
| 14 Nov 2022 | 4.500 | 4.650 | 4.470 | 4.630 | 4.630 | 81,353,141 |
| 11 Nov 2022 | 4.360 | 4.500 | 4.310 | 4.370 | 4.370 | 89,079,145 |
| 10 Nov 2022 | 4.290 | 4.310 | 4.170 | 4.190 | 4.190 | 22,211,663 |
| 09 Nov 2022 | 4.380 | 4.410 | 4.240 | 4.300 | 4.300 | 37,450,321 |
| 08 Nov 2022 | 4.400 | 4.400 | 4.210 | 4.370 | 4.370 | 45,574,257 |
| 07 Nov 2022 | 4.160 | 4.390 | 4.110 | 4.380 | 4.380 | 71,782,962 |
| 04 Nov 2022 | 4.120 | 4.350 | 4.120 | 4.240 | 4.240 | 98,837,836 |
| 03 Nov 2022 | 4.250 | 4.290 | 4.030 | 4.050 | 4.050 | 75,842,267 |
| 02 Nov 2022 | 4.180 | 4.430 | 4.120 | 4.390 | 4.390 | 86,631,722 |
| 01 Nov 2022 | 3.860 | 4.220 | 3.860 | 4.190 | 4.190 | 85,704,594 |
| 31 Oct 2022 | 3.950 | 4.000 | 3.800 | 3.810 | 3.810 | 49,522,852 |
| 28 Oct 2022 | 4.090 | 4.100 | 3.900 | 3.960 | 3.960 | 53,845,581 |
| 27 Oct 2022 | 4.200 | 4.250 | 4.040 | 4.050 | 4.050 | 51,662,071 |
| 26 Oct 2022 | 4.100 | 4.310 | 4.030 | 4.200 | 4.200 | 70,815,069 |
| 25 Oct 2022 | 4.200 | 4.200 | 4.010 | 4.060 | 4.060 | 58,622,851 |
| 24 Oct 2022 | 4.190 | 4.200 | 3.990 | 4.110 | 4.110 | 73,401,204 |
| 21 Oct 2022 | 4.230 | 4.260 | 4.150 | 4.200 | 4.200 | 39,141,176 |
| 20 Oct 2022 | 4.100 | 4.210 | 4.030 | 4.150 | 4.150 | 46,237,437 |
| 19 Oct 2022 | 4.210 | 4.230 | 4.080 | 4.090 | 4.090 | 42,930,494 |
| 18 Oct 2022 | 4.060 | 4.250 | 3.990 | 4.210 | 4.210 | 70,957,447 |
| 17 Oct 2022 | 3.940 | 4.110 | 3.890 | 4.050 | 4.050 | 72,504,697 |
| 14 Oct 2022 | 3.770 | 4.000 | 3.720 | 3.910 | 3.910 | 87,472,497 |
| 13 Oct 2022 | 3.690 | 3.810 | 3.650 | 3.670 | 3.670 | 32,554,668 |
| 12 Oct 2022 | 3.680 | 3.730 | 3.590 | 3.690 | 3.690 | 32,325,261 |
| 11 Oct 2022 | 3.710 | 3.710 | 3.620 | 3.650 | 3.650 | 18,922,234 |
| 10 Oct 2022 | 3.650 | 3.740 | 3.600 | 3.710 | 3.710 | 20,157,197 |
| 07 Oct 2022 | 3.790 | 3.800 | 3.700 | 3.740 | 3.740 | 19,129,964 |
| 06 Oct 2022 | 3.920 | 3.920 | 3.800 | 3.840 | 3.840 | 16,088,774 |
| 05 Oct 2022 | 3.800 | 3.920 | 3.800 | 3.910 | 3.910 | 38,402,843 |
| 03 Oct 2022 | 3.610 | 3.790 | 3.610 | 3.710 | 3.710 | 35,282,073 |
| 30 Sept 2022 | 3.700 | 3.750 | 3.610 | 3.690 | 3.690 | 49,339,831 |
| 29 Sept 2022 | 3.660 | 3.700 | 3.580 | 3.630 | 3.630 | 40,919,505 |
| 28 Sept 2022 | 3.710 | 3.720 | 3.600 | 3.630 | 3.630 | 40,116,285 |
| 27 Sept 2022 | 3.740 | 3.780 | 3.660 | 3.740 | 3.740 | 37,313,118 |
| 26 Sept 2022 | 3.680 | 3.790 | 3.650 | 3.750 | 3.750 | 42,178,469 |
| 23 Sept 2022 | 3.770 | 3.770 | 3.670 | 3.700 | 3.700 | 24,971,969 |
| 22 Sept 2022 | 3.630 | 3.750 | 3.620 | 3.740 | 3.740 | 31,152,397 |
| 21 Sept 2022 | 3.680 | 3.790 | 3.640 | 3.700 | 3.700 | 43,704,997 |
| 20 Sept 2022 | 3.670 | 3.750 | 3.630 | 3.720 | 3.720 | 38,380,489 |
| 19 Sept 2022 | 3.880 | 3.890 | 3.630 | 3.660 | 3.660 | 87,979,120 |
| 16 Sept 2022 | 3.890 | 3.970 | 3.850 | 3.930 | 3.930 | 41,372,223 |
| 15 Sept 2022 | 3.860 | 3.980 | 3.860 | 3.890 | 3.890 | 22,618,687 |
| 14 Sept 2022 | 3.910 | 3.940 | 3.850 | 3.890 | 3.890 | 29,653,933 |
| 13 Sept 2022 | 4.020 | 4.040 | 3.960 | 3.980 | 3.980 | 22,416,639 |
| 09 Sept 2022 | 3.920 | 4.050 | 3.880 | 4.010 | 4.010 | 25,376,828 |
| 08 Sept 2022 | 3.940 | 3.970 | 3.870 | 3.890 | 3.890 | 21,626,533 |
| 07 Sept 2022 | 3.900 | 3.940 | 3.860 | 3.930 | 3.930 | 29,409,151 |
| 06 Sept 2022 | 3.970 | 3.980 | 3.900 | 3.930 | 3.930 | 17,479,750 |
| 06 Sept 2022 | 0.06 Dividend | |||||
| 05 Sept 2022 | 4.020 | 4.070 | 3.900 | 3.990 | 3.930 | 33,788,298 |
| 02 Sept 2022 | 4.110 | 4.140 | 4.020 | 4.040 | 3.979 | 25,361,448 |
| *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.
