Singapore markets open in 6 hours 11 minutes
Straits Times Index
3,137.54 +25.89 (+0.83%) S&P 500
3,905.41 -6.33 (-0.16%) Dow
31,466.50 -34.18 (-0.11%) Nasdaq
11,550.64 -56.98 (-0.49%) BTC-USD
20,874.02 -336.35 (-1.59%) CMC Crypto 200
455.43 -6.36 (-1.38%)
Sino Biopharmaceutical Limited (1177.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2022 | 4.800 | 4.900 | 4.700 | 4.790 | 4.790 | 67,267,216 |
| 24 Jun 2022 | 4.470 | 4.750 | 4.470 | 4.720 | 4.720 | 86,240,603 |
| 23 Jun 2022 | 4.480 | 4.520 | 4.420 | 4.500 | 4.500 | 46,540,929 |
| 22 Jun 2022 | 4.440 | 4.540 | 4.370 | 4.380 | 4.380 | 36,444,013 |
| 21 Jun 2022 | 4.400 | 4.550 | 4.370 | 4.540 | 4.540 | 41,399,991 |
| 20 Jun 2022 | 4.300 | 4.460 | 4.300 | 4.410 | 4.410 | 37,743,944 |
| 17 Jun 2022 | 4.200 | 4.340 | 4.120 | 4.330 | 4.330 | 54,568,603 |
| 16 Jun 2022 | 4.160 | 4.300 | 4.120 | 4.180 | 4.180 | 45,818,828 |
| 15 Jun 2022 | 4.000 | 4.170 | 4.000 | 4.150 | 4.150 | 29,637,477 |
| 15 Jun 2022 | 0.04 Dividend | |||||
| 14 Jun 2022 | 4.180 | 4.180 | 4.050 | 4.110 | 4.070 | 33,406,916 |
| 13 Jun 2022 | 4.120 | 4.200 | 4.120 | 4.190 | 4.149 | 37,932,446 |
| 10 Jun 2022 | 4.210 | 4.260 | 4.110 | 4.230 | 4.189 | 44,479,487 |
| 09 Jun 2022 | 4.190 | 4.320 | 4.180 | 4.260 | 4.219 | 51,073,375 |
| 08 Jun 2022 | 4.080 | 4.240 | 4.060 | 4.230 | 4.189 | 65,883,090 |
| 07 Jun 2022 | 4.100 | 4.180 | 4.030 | 4.050 | 4.011 | 73,777,118 |
| 06 Jun 2022 | 4.120 | 4.240 | 4.120 | 4.230 | 4.189 | 30,154,542 |
| 02 Jun 2022 | 4.280 | 4.290 | 4.130 | 4.170 | 4.129 | 47,397,023 |
| 01 Jun 2022 | 4.420 | 4.420 | 4.290 | 4.350 | 4.308 | 28,670,285 |
| 31 May 2022 | 4.370 | 4.440 | 4.340 | 4.410 | 4.367 | 70,084,211 |
| 30 May 2022 | 4.290 | 4.430 | 4.240 | 4.410 | 4.367 | 59,278,741 |
| 27 May 2022 | 4.210 | 4.300 | 4.190 | 4.290 | 4.248 | 34,895,283 |
| 26 May 2022 | 4.260 | 4.270 | 4.110 | 4.160 | 4.120 | 31,941,454 |
| 25 May 2022 | 4.220 | 4.320 | 4.140 | 4.270 | 4.228 | 40,990,630 |
| 24 May 2022 | 4.320 | 4.330 | 4.180 | 4.240 | 4.199 | 42,127,819 |
| 23 May 2022 | 4.230 | 4.310 | 4.170 | 4.310 | 4.268 | 45,660,590 |
| 20 May 2022 | 4.150 | 4.270 | 4.150 | 4.250 | 4.209 | 47,365,663 |
| 19 May 2022 | 4.050 | 4.120 | 3.960 | 4.090 | 4.050 | 36,530,357 |
| 18 May 2022 | 4.000 | 4.110 | 3.990 | 4.100 | 4.060 | 35,728,997 |
| 17 May 2022 | 3.990 | 4.070 | 3.950 | 4.050 | 4.011 | 42,707,565 |
| 16 May 2022 | 3.890 | 3.960 | 3.870 | 3.950 | 3.912 | 31,690,179 |
| 13 May 2022 | 3.900 | 3.920 | 3.840 | 3.910 | 3.872 | 42,445,253 |
| 12 May 2022 | 3.790 | 3.850 | 3.730 | 3.830 | 3.793 | 41,140,302 |
| 11 May 2022 | 3.790 | 3.950 | 3.730 | 3.840 | 3.803 | 54,024,868 |
| 10 May 2022 | 3.660 | 3.780 | 3.620 | 3.730 | 3.694 | 44,305,201 |
| 06 May 2022 | 3.770 | 3.830 | 3.710 | 3.760 | 3.723 | 53,346,450 |
| 05 May 2022 | 3.920 | 4.000 | 3.870 | 3.890 | 3.852 | 38,489,371 |
| 04 May 2022 | 3.980 | 4.000 | 3.830 | 3.900 | 3.862 | 35,810,863 |
| 03 May 2022 | 4.100 | 4.130 | 3.910 | 3.970 | 3.931 | 64,936,671 |
| 29 Apr 2022 | 3.980 | 4.160 | 3.970 | 4.150 | 4.110 | 34,352,025 |
| 28 Apr 2022 | 3.960 | 4.060 | 3.910 | 4.060 | 4.020 | 41,382,566 |
| 27 Apr 2022 | 3.920 | 3.920 | 3.830 | 3.910 | 3.872 | 46,125,993 |
| 26 Apr 2022 | 3.970 | 3.990 | 3.880 | 3.940 | 3.902 | 48,077,591 |
| 25 Apr 2022 | 3.980 | 3.980 | 3.870 | 3.940 | 3.902 | 44,289,258 |
| 22 Apr 2022 | 3.940 | 4.010 | 3.910 | 4.010 | 3.971 | 52,099,759 |
| 21 Apr 2022 | 4.100 | 4.100 | 3.950 | 4.030 | 3.991 | 46,895,583 |
| 20 Apr 2022 | 4.050 | 4.170 | 4.050 | 4.080 | 4.040 | 23,042,173 |
| 19 Apr 2022 | 4.170 | 4.220 | 4.070 | 4.090 | 4.050 | 33,095,462 |
| 14 Apr 2022 | 4.170 | 4.230 | 4.140 | 4.220 | 4.179 | 35,997,425 |
| 13 Apr 2022 | 4.110 | 4.170 | 4.040 | 4.110 | 4.070 | 31,456,637 |
| 12 Apr 2022 | 4.180 | 4.230 | 4.030 | 4.130 | 4.090 | 51,180,695 |
| 11 Apr 2022 | 4.360 | 4.360 | 4.120 | 4.150 | 4.110 | 55,710,585 |
| 08 Apr 2022 | 4.310 | 4.390 | 4.250 | 4.380 | 4.337 | 30,041,906 |
| 07 Apr 2022 | 4.400 | 4.510 | 4.290 | 4.310 | 4.268 | 60,274,659 |
| 06 Apr 2022 | 4.480 | 4.500 | 4.370 | 4.400 | 4.357 | 84,288,918 |
| 04 Apr 2022 | 4.540 | 4.640 | 4.520 | 4.540 | 4.496 | 56,423,976 |
| 01 Apr 2022 | 4.790 | 4.870 | 4.460 | 4.500 | 4.456 | 92,644,134 |
| 31 Mar 2022 | 4.980 | 5.040 | 4.850 | 4.890 | 4.842 | 40,208,723 |
| 30 Mar 2022 | 4.970 | 5.010 | 4.820 | 4.970 | 4.922 | 40,930,771 |
| 29 Mar 2022 | 4.890 | 4.970 | 4.850 | 4.970 | 4.922 | 22,030,941 |
| 28 Mar 2022 | 4.840 | 4.930 | 4.730 | 4.890 | 4.842 | 30,008,606 |
| 25 Mar 2022 | 5.080 | 5.080 | 4.780 | 4.840 | 4.793 | 37,893,613 |
| 24 Mar 2022 | 4.940 | 5.120 | 4.880 | 5.080 | 5.031 | 69,579,519 |
| 23 Mar 2022 | 4.750 | 5.000 | 4.720 | 4.960 | 4.912 | 83,535,752 |
| 22 Mar 2022 | 4.730 | 4.750 | 4.640 | 4.750 | 4.704 | 37,880,004 |
| 21 Mar 2022 | 4.730 | 4.730 | 4.560 | 4.640 | 4.595 | 55,067,006 |
| 18 Mar 2022 | 4.660 | 4.700 | 4.460 | 4.600 | 4.555 | 127,791,842 |
| 17 Mar 2022 | 4.300 | 4.630 | 4.170 | 4.620 | 4.575 | 190,542,651 |
| 16 Mar 2022 | 4.100 | 4.180 | 3.990 | 4.120 | 4.080 | 179,379,380 |
| 15 Mar 2022 | 4.090 | 4.090 | 3.710 | 3.800 | 3.763 | 104,712,667 |
| 14 Mar 2022 | 4.470 | 4.480 | 4.050 | 4.090 | 4.050 | 67,683,776 |
| 11 Mar 2022 | 4.410 | 4.460 | 4.300 | 4.390 | 4.347 | 45,231,666 |
| 10 Mar 2022 | 4.380 | 4.450 | 4.360 | 4.440 | 4.397 | 33,915,817 |
| 09 Mar 2022 | 4.410 | 4.420 | 4.200 | 4.330 | 4.288 | 48,306,319 |
| 08 Mar 2022 | 4.420 | 4.510 | 4.270 | 4.280 | 4.238 | 54,905,666 |
| 07 Mar 2022 | 4.500 | 4.510 | 4.390 | 4.400 | 4.357 | 69,164,325 |
| 04 Mar 2022 | 4.740 | 4.740 | 4.540 | 4.620 | 4.575 | 101,943,991 |
| 03 Mar 2022 | 4.790 | 4.870 | 4.740 | 4.820 | 4.773 | 37,489,470 |
| 02 Mar 2022 | 4.970 | 4.970 | 4.730 | 4.790 | 4.743 | 56,672,189 |
| 01 Mar 2022 | 4.990 | 5.040 | 4.900 | 4.980 | 4.932 | 44,918,313 |
| 28 Feb 2022 | 5.250 | 5.250 | 4.970 | 4.980 | 4.932 | 65,668,464 |
| 25 Feb 2022 | 5.210 | 5.290 | 5.200 | 5.250 | 5.199 | 42,385,822 |
| 24 Feb 2022 | 5.460 | 5.480 | 5.170 | 5.210 | 5.159 | 60,369,677 |
| 23 Feb 2022 | 5.450 | 5.520 | 5.400 | 5.490 | 5.437 | 21,015,094 |
| 22 Feb 2022 | 5.490 | 5.490 | 5.370 | 5.420 | 5.367 | 34,263,741 |
| 21 Feb 2022 | 5.500 | 5.590 | 5.490 | 5.560 | 5.506 | 30,670,975 |
| 18 Feb 2022 | 5.500 | 5.560 | 5.490 | 5.510 | 5.456 | 24,736,235 |
| 17 Feb 2022 | 5.500 | 5.610 | 5.480 | 5.560 | 5.506 | 22,388,900 |
| 16 Feb 2022 | 5.530 | 5.560 | 5.440 | 5.490 | 5.437 | 24,929,109 |
| 15 Feb 2022 | 5.400 | 5.610 | 5.400 | 5.510 | 5.456 | 23,083,260 |
| 14 Feb 2022 | 5.430 | 5.490 | 5.360 | 5.470 | 5.417 | 22,296,537 |
| 11 Feb 2022 | 5.520 | 5.620 | 5.440 | 5.500 | 5.446 | 37,211,441 |
| 10 Feb 2022 | 5.610 | 5.650 | 5.580 | 5.620 | 5.565 | 20,843,887 |
| 09 Feb 2022 | 5.530 | 5.650 | 5.530 | 5.590 | 5.536 | 33,166,763 |
| 08 Feb 2022 | 5.470 | 5.510 | 5.370 | 5.490 | 5.437 | 29,366,434 |
| 07 Feb 2022 | 5.440 | 5.560 | 5.440 | 5.500 | 5.446 | 29,684,608 |
| 04 Feb 2022 | 5.470 | 5.510 | 5.340 | 5.460 | 5.407 | 23,112,739 |
| 31 Jan 2022 | 5.390 | 5.390 | 5.390 | 5.390 | 5.338 | - |
| 28 Jan 2022 | 5.420 | 5.430 | 5.310 | 5.350 | 5.298 | 28,124,626 |
| 27 Jan 2022 | 5.500 | 5.510 | 5.330 | 5.420 | 5.367 | 34,728,786 |
| *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.
