Singapore markets open in 8 hours 58 minutes

Sino Biopharmaceutical Limited (1177.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
4.790-0.120 (-2.44%)
At close: 04:08PM HKT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20234.9004.9304.7804.7904.79042,738,289
27 Jan 20234.8804.9704.8304.9104.91019,416,765
26 Jan 20234.9104.9304.7904.8804.88023,625,607
20 Jan 20234.8004.8404.7004.8404.84022,170,255
19 Jan 20234.7304.8504.6904.7404.74020,739,503
18 Jan 20234.6804.8004.6804.7804.78029,470,213
17 Jan 20234.8104.8504.6804.7204.72037,923,857
16 Jan 20234.9904.9904.8204.8504.85051,641,856
13 Jan 20234.8205.0004.8104.9904.99050,477,607
12 Jan 20234.7504.9104.7504.8104.81036,104,435
11 Jan 20234.7904.9304.7804.8304.83043,651,891
10 Jan 20234.7504.8204.7504.7704.77025,260,345
09 Jan 20234.7404.8104.7104.7504.75044,579,628
06 Jan 20234.8104.8204.6304.6404.64040,616,398
05 Jan 20234.7504.8604.6804.8004.80050,655,223
04 Jan 20234.6504.7004.6204.6904.69036,768,987
03 Jan 20234.6104.6804.4404.6304.63032,883,626
30 Dec 20224.8304.9304.5504.5704.57096,012,169
29 Dec 20224.4604.6204.4604.6004.60037,845,640
28 Dec 20224.4604.5804.4604.5304.53035,726,191
23 Dec 20224.3904.4704.3904.4204.42014,745,680
22 Dec 20224.5204.5404.4304.4504.45019,266,551
21 Dec 20224.3304.4904.3304.4404.44029,957,610
20 Dec 20224.3204.4104.3004.3204.32030,943,578
19 Dec 20224.5504.6104.3304.3704.37042,674,970
16 Dec 20224.6004.6604.5404.5704.57033,712,881
15 Dec 20224.7004.7004.5304.5604.56033,089,067
14 Dec 20224.5904.7104.5504.6704.67063,413,229
13 Dec 20224.5904.5904.4504.5504.55039,244,731
12 Dec 20224.5504.6504.5004.5504.55034,028,965
09 Dec 20224.5404.5904.4604.5404.54042,690,214
08 Dec 20224.4404.5504.4404.5004.50037,102,859
07 Dec 20224.4304.6304.4304.4504.45072,107,879
06 Dec 20224.5404.7104.4004.4604.46082,064,832
05 Dec 20224.5704.5904.4804.5604.56065,146,870
02 Dec 20224.4704.5804.4304.4904.49054,766,136
01 Dec 20224.6204.6504.3204.4504.45079,253,545
30 Nov 20224.4904.6004.4004.5804.58081,641,985
29 Nov 20224.3204.5404.3204.5104.51058,934,571
28 Nov 20224.1704.3604.0904.3204.32059,899,577
25 Nov 20224.2904.3004.2104.2404.24031,433,148
24 Nov 20224.2204.4204.2204.2904.29041,590,056
23 Nov 20224.3004.3204.1704.1904.19041,736,297
22 Nov 20224.3304.4404.1904.2804.28048,099,377
21 Nov 20224.3604.4404.2704.3904.39039,073,921
18 Nov 20224.5604.6204.4504.5004.50053,529,942
17 Nov 20224.5304.5904.4204.5304.53045,087,526
16 Nov 20224.7104.7104.5704.5904.59055,732,988
15 Nov 20224.6104.6804.5004.6804.68063,440,573
14 Nov 20224.5004.6504.4704.6304.63081,353,141
11 Nov 20224.3604.5004.3104.3704.37089,079,145
10 Nov 20224.2904.3104.1704.1904.19022,211,663
09 Nov 20224.3804.4104.2404.3004.30037,450,321
08 Nov 20224.4004.4004.2104.3704.37045,574,257
07 Nov 20224.1604.3904.1104.3804.38071,782,962
04 Nov 20224.1204.3504.1204.2404.24098,837,836
03 Nov 20224.2504.2904.0304.0504.05075,842,267
02 Nov 20224.1804.4304.1204.3904.39086,631,722
01 Nov 20223.8604.2203.8604.1904.19085,704,594
31 Oct 20223.9504.0003.8003.8103.81049,522,852
28 Oct 20224.0904.1003.9003.9603.96053,845,581
27 Oct 20224.2004.2504.0404.0504.05051,662,071
26 Oct 20224.1004.3104.0304.2004.20070,815,069
25 Oct 20224.2004.2004.0104.0604.06058,622,851
24 Oct 20224.1904.2003.9904.1104.11073,401,204
21 Oct 20224.2304.2604.1504.2004.20039,141,176
20 Oct 20224.1004.2104.0304.1504.15046,237,437
19 Oct 20224.2104.2304.0804.0904.09042,930,494
18 Oct 20224.0604.2503.9904.2104.21070,957,447
17 Oct 20223.9404.1103.8904.0504.05072,504,697
14 Oct 20223.7704.0003.7203.9103.91087,472,497
13 Oct 20223.6903.8103.6503.6703.67032,554,668
12 Oct 20223.6803.7303.5903.6903.69032,325,261
11 Oct 20223.7103.7103.6203.6503.65018,922,234
10 Oct 20223.6503.7403.6003.7103.71020,157,197
07 Oct 20223.7903.8003.7003.7403.74019,129,964
06 Oct 20223.9203.9203.8003.8403.84016,088,774
05 Oct 20223.8003.9203.8003.9103.91038,402,843
03 Oct 20223.6103.7903.6103.7103.71035,282,073
30 Sept 20223.7003.7503.6103.6903.69049,339,831
29 Sept 20223.6603.7003.5803.6303.63040,919,505
28 Sept 20223.7103.7203.6003.6303.63040,116,285
27 Sept 20223.7403.7803.6603.7403.74037,313,118
26 Sept 20223.6803.7903.6503.7503.75042,178,469
23 Sept 20223.7703.7703.6703.7003.70024,971,969
22 Sept 20223.6303.7503.6203.7403.74031,152,397
21 Sept 20223.6803.7903.6403.7003.70043,704,997
20 Sept 20223.6703.7503.6303.7203.72038,380,489
19 Sept 20223.8803.8903.6303.6603.66087,979,120
16 Sept 20223.8903.9703.8503.9303.93041,372,223
15 Sept 20223.8603.9803.8603.8903.89022,618,687
14 Sept 20223.9103.9403.8503.8903.89029,653,933
13 Sept 20224.0204.0403.9603.9803.98022,416,639
09 Sept 20223.9204.0503.8804.0104.01025,376,828
08 Sept 20223.9403.9703.8703.8903.89021,626,533
07 Sept 20223.9003.9403.8603.9303.93029,409,151
06 Sept 20223.9703.9803.9003.9303.93017,479,750
06 Sept 20220.06 Dividend
05 Sept 20224.0204.0703.9003.9903.93033,788,298
02 Sept 20224.1104.1404.0204.0403.97925,361,448
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...