Singapore markets closed
Straits Times Index
3,138.90 +31.81 (+1.02%) S&P 500
3,678.43 +92.81 (+2.59%) Dow
29,490.89 +765.38 (+2.66%) Nasdaq
10,815.43 +239.82 (+2.27%) BTC-USD
19,956.27 +788.52 (+4.11%) CMC Crypto 200
453.55 +18.20 (+4.18%)
Sino Biopharmaceutical Limited (1177.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 01 Sept 2022 | 4.100 | 4.180 | 4.080 | 4.110 | 4.048 | 23,629,600 |
| 31 Aug 2022 | 4.030 | 4.170 | 4.020 | 4.140 | 4.078 | 29,254,200 |
| 30 Aug 2022 | 4.110 | 4.120 | 3.990 | 4.090 | 4.028 | 38,401,510 |
| 29 Aug 2022 | 4.140 | 4.140 | 4.070 | 4.130 | 4.068 | 26,740,027 |
| 26 Aug 2022 | 4.190 | 4.250 | 4.120 | 4.180 | 4.117 | 25,259,834 |
| 25 Aug 2022 | 4.050 | 4.230 | 4.040 | 4.180 | 4.117 | 39,471,406 |
| 24 Aug 2022 | 4.080 | 4.210 | 4.010 | 4.040 | 3.979 | 26,733,787 |
| 23 Aug 2022 | 4.180 | 4.230 | 4.060 | 4.110 | 4.048 | 19,756,258 |
| 22 Aug 2022 | 4.160 | 4.220 | 4.130 | 4.180 | 4.117 | 23,693,651 |
| 19 Aug 2022 | 4.200 | 4.240 | 4.170 | 4.180 | 4.117 | 14,090,475 |
| 18 Aug 2022 | 4.310 | 4.320 | 4.200 | 4.200 | 4.137 | 15,200,349 |
| 17 Aug 2022 | 4.400 | 4.400 | 4.260 | 4.290 | 4.225 | 22,896,764 |
| 16 Aug 2022 | 4.310 | 4.380 | 4.260 | 4.370 | 4.304 | 42,402,289 |
| 15 Aug 2022 | 4.290 | 4.350 | 4.250 | 4.310 | 4.245 | 25,551,507 |
| 12 Aug 2022 | 4.310 | 4.380 | 4.150 | 4.300 | 4.235 | 50,161,267 |
| 11 Aug 2022 | 4.430 | 4.500 | 4.420 | 4.470 | 4.403 | 30,076,849 |
| 10 Aug 2022 | 4.530 | 4.540 | 4.310 | 4.370 | 4.304 | 29,178,442 |
| 09 Aug 2022 | 4.460 | 4.570 | 4.440 | 4.530 | 4.462 | 28,498,592 |
| 08 Aug 2022 | 4.410 | 4.550 | 4.400 | 4.460 | 4.393 | 22,032,544 |
| 05 Aug 2022 | 4.480 | 4.560 | 4.440 | 4.510 | 4.442 | 28,817,823 |
| 04 Aug 2022 | 4.280 | 4.440 | 4.280 | 4.410 | 4.344 | 41,351,698 |
| 03 Aug 2022 | 4.360 | 4.400 | 4.280 | 4.300 | 4.235 | 24,366,953 |
| 02 Aug 2022 | 4.400 | 4.400 | 4.240 | 4.320 | 4.255 | 52,314,150 |
| 01 Aug 2022 | 4.580 | 4.580 | 4.430 | 4.490 | 4.422 | 24,483,976 |
| 29 Jul 2022 | 4.690 | 4.700 | 4.490 | 4.540 | 4.472 | 35,005,258 |
| 28 Jul 2022 | 4.650 | 4.700 | 4.620 | 4.680 | 4.610 | 31,669,739 |
| 27 Jul 2022 | 4.610 | 4.710 | 4.600 | 4.630 | 4.560 | 19,947,405 |
| 26 Jul 2022 | 4.650 | 4.710 | 4.580 | 4.650 | 4.580 | 30,549,189 |
| 25 Jul 2022 | 4.650 | 4.680 | 4.590 | 4.650 | 4.580 | 32,306,739 |
| 22 Jul 2022 | 4.850 | 4.850 | 4.670 | 4.710 | 4.639 | 30,482,933 |
| 21 Jul 2022 | 4.830 | 4.850 | 4.750 | 4.790 | 4.718 | 28,240,044 |
| 20 Jul 2022 | 4.840 | 4.990 | 4.740 | 4.780 | 4.708 | 68,399,103 |
| 19 Jul 2022 | 4.900 | 5.000 | 4.800 | 4.820 | 4.748 | 42,208,463 |
| 18 Jul 2022 | 4.980 | 5.030 | 4.810 | 4.960 | 4.885 | 58,960,090 |
| 15 Jul 2022 | 5.180 | 5.200 | 4.890 | 4.920 | 4.846 | 52,607,828 |
| 14 Jul 2022 | 5.050 | 5.240 | 5.050 | 5.200 | 5.122 | 50,125,087 |
| 13 Jul 2022 | 5.270 | 5.300 | 5.020 | 5.040 | 4.964 | 49,928,987 |
| 12 Jul 2022 | 5.310 | 5.370 | 5.140 | 5.230 | 5.151 | 61,670,634 |
| 11 Jul 2022 | 5.210 | 5.380 | 5.150 | 5.350 | 5.270 | 70,128,867 |
| 08 Jul 2022 | 5.320 | 5.350 | 5.200 | 5.260 | 5.181 | 36,297,100 |
| 07 Jul 2022 | 5.200 | 5.270 | 5.060 | 5.270 | 5.191 | 39,977,022 |
| 06 Jul 2022 | 5.290 | 5.390 | 5.060 | 5.190 | 5.112 | 61,326,401 |
| 05 Jul 2022 | 5.280 | 5.350 | 5.180 | 5.230 | 5.151 | 61,483,474 |
| 04 Jul 2022 | 4.990 | 5.300 | 4.900 | 5.270 | 5.191 | 115,068,709 |
| 30 Jun 2022 | 4.760 | 5.000 | 4.730 | 4.970 | 4.895 | 87,017,228 |
| 29 Jun 2022 | 4.770 | 4.830 | 4.640 | 4.690 | 4.619 | 48,586,552 |
| 28 Jun 2022 | 4.760 | 4.840 | 4.710 | 4.830 | 4.757 | 31,360,058 |
| 27 Jun 2022 | 4.800 | 4.900 | 4.700 | 4.790 | 4.718 | 67,267,216 |
| 24 Jun 2022 | 4.470 | 4.750 | 4.470 | 4.720 | 4.649 | 86,240,603 |
| 23 Jun 2022 | 4.480 | 4.520 | 4.420 | 4.500 | 4.432 | 46,540,929 |
| 22 Jun 2022 | 4.440 | 4.540 | 4.370 | 4.380 | 4.314 | 36,444,013 |
| 21 Jun 2022 | 4.400 | 4.550 | 4.370 | 4.540 | 4.472 | 41,399,991 |
| 20 Jun 2022 | 4.300 | 4.460 | 4.300 | 4.410 | 4.344 | 37,743,944 |
| 17 Jun 2022 | 4.200 | 4.340 | 4.120 | 4.330 | 4.265 | 54,568,603 |
| 16 Jun 2022 | 4.160 | 4.300 | 4.120 | 4.180 | 4.117 | 45,818,828 |
| 15 Jun 2022 | 4.000 | 4.170 | 4.000 | 4.150 | 4.088 | 29,637,477 |
| 15 Jun 2022 | 0.04 Dividend | |||||
| 14 Jun 2022 | 4.180 | 4.180 | 4.050 | 4.110 | 4.009 | 33,406,916 |
| 13 Jun 2022 | 4.120 | 4.200 | 4.120 | 4.190 | 4.087 | 37,932,446 |
| 10 Jun 2022 | 4.210 | 4.260 | 4.110 | 4.230 | 4.126 | 44,479,487 |
| 09 Jun 2022 | 4.190 | 4.320 | 4.180 | 4.260 | 4.155 | 51,073,375 |
| 08 Jun 2022 | 4.080 | 4.240 | 4.060 | 4.230 | 4.126 | 65,883,090 |
| 07 Jun 2022 | 4.100 | 4.180 | 4.030 | 4.050 | 3.950 | 73,777,118 |
| 06 Jun 2022 | 4.120 | 4.240 | 4.120 | 4.230 | 4.126 | 30,154,542 |
| 02 Jun 2022 | 4.280 | 4.290 | 4.130 | 4.170 | 4.067 | 47,397,023 |
| 01 Jun 2022 | 4.420 | 4.420 | 4.290 | 4.350 | 4.243 | 28,670,285 |
| 31 May 2022 | 4.370 | 4.440 | 4.340 | 4.410 | 4.301 | 70,084,211 |
| 30 May 2022 | 4.290 | 4.430 | 4.240 | 4.410 | 4.301 | 59,278,741 |
| 27 May 2022 | 4.210 | 4.300 | 4.190 | 4.290 | 4.184 | 34,895,283 |
| 26 May 2022 | 4.260 | 4.270 | 4.110 | 4.160 | 4.058 | 31,941,454 |
| 25 May 2022 | 4.220 | 4.320 | 4.140 | 4.270 | 4.165 | 40,990,630 |
| 24 May 2022 | 4.320 | 4.330 | 4.180 | 4.240 | 4.136 | 42,127,819 |
| 23 May 2022 | 4.230 | 4.310 | 4.170 | 4.310 | 4.204 | 45,660,590 |
| 20 May 2022 | 4.150 | 4.270 | 4.150 | 4.250 | 4.145 | 47,365,663 |
| 19 May 2022 | 4.050 | 4.120 | 3.960 | 4.090 | 3.989 | 36,530,357 |
| 18 May 2022 | 4.000 | 4.110 | 3.990 | 4.100 | 3.999 | 35,728,997 |
| 17 May 2022 | 3.990 | 4.070 | 3.950 | 4.050 | 3.950 | 42,707,565 |
| 16 May 2022 | 3.890 | 3.960 | 3.870 | 3.950 | 3.853 | 31,690,179 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
