Singapore markets closed

Sino Biopharmaceutical Limited (1177.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
3.710+0.020 (+0.54%)
At close: 04:08PM HKT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
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
01 Sept 20224.1004.1804.0804.1104.04823,629,600
31 Aug 20224.0304.1704.0204.1404.07829,254,200
30 Aug 20224.1104.1203.9904.0904.02838,401,510
29 Aug 20224.1404.1404.0704.1304.06826,740,027
26 Aug 20224.1904.2504.1204.1804.11725,259,834
25 Aug 20224.0504.2304.0404.1804.11739,471,406
24 Aug 20224.0804.2104.0104.0403.97926,733,787
23 Aug 20224.1804.2304.0604.1104.04819,756,258
22 Aug 20224.1604.2204.1304.1804.11723,693,651
19 Aug 20224.2004.2404.1704.1804.11714,090,475
18 Aug 20224.3104.3204.2004.2004.13715,200,349
17 Aug 20224.4004.4004.2604.2904.22522,896,764
16 Aug 20224.3104.3804.2604.3704.30442,402,289
15 Aug 20224.2904.3504.2504.3104.24525,551,507
12 Aug 20224.3104.3804.1504.3004.23550,161,267
11 Aug 20224.4304.5004.4204.4704.40330,076,849
10 Aug 20224.5304.5404.3104.3704.30429,178,442
09 Aug 20224.4604.5704.4404.5304.46228,498,592
08 Aug 20224.4104.5504.4004.4604.39322,032,544
05 Aug 20224.4804.5604.4404.5104.44228,817,823
04 Aug 20224.2804.4404.2804.4104.34441,351,698
03 Aug 20224.3604.4004.2804.3004.23524,366,953
02 Aug 20224.4004.4004.2404.3204.25552,314,150
01 Aug 20224.5804.5804.4304.4904.42224,483,976
29 Jul 20224.6904.7004.4904.5404.47235,005,258
28 Jul 20224.6504.7004.6204.6804.61031,669,739
27 Jul 20224.6104.7104.6004.6304.56019,947,405
26 Jul 20224.6504.7104.5804.6504.58030,549,189
25 Jul 20224.6504.6804.5904.6504.58032,306,739
22 Jul 20224.8504.8504.6704.7104.63930,482,933
21 Jul 20224.8304.8504.7504.7904.71828,240,044
20 Jul 20224.8404.9904.7404.7804.70868,399,103
19 Jul 20224.9005.0004.8004.8204.74842,208,463
18 Jul 20224.9805.0304.8104.9604.88558,960,090
15 Jul 20225.1805.2004.8904.9204.84652,607,828
14 Jul 20225.0505.2405.0505.2005.12250,125,087
13 Jul 20225.2705.3005.0205.0404.96449,928,987
12 Jul 20225.3105.3705.1405.2305.15161,670,634
11 Jul 20225.2105.3805.1505.3505.27070,128,867
08 Jul 20225.3205.3505.2005.2605.18136,297,100
07 Jul 20225.2005.2705.0605.2705.19139,977,022
06 Jul 20225.2905.3905.0605.1905.11261,326,401
05 Jul 20225.2805.3505.1805.2305.15161,483,474
04 Jul 20224.9905.3004.9005.2705.191115,068,709
30 Jun 20224.7605.0004.7304.9704.89587,017,228
29 Jun 20224.7704.8304.6404.6904.61948,586,552
28 Jun 20224.7604.8404.7104.8304.75731,360,058
27 Jun 20224.8004.9004.7004.7904.71867,267,216
24 Jun 20224.4704.7504.4704.7204.64986,240,603
23 Jun 20224.4804.5204.4204.5004.43246,540,929
22 Jun 20224.4404.5404.3704.3804.31436,444,013
21 Jun 20224.4004.5504.3704.5404.47241,399,991
20 Jun 20224.3004.4604.3004.4104.34437,743,944
17 Jun 20224.2004.3404.1204.3304.26554,568,603
16 Jun 20224.1604.3004.1204.1804.11745,818,828
15 Jun 20224.0004.1704.0004.1504.08829,637,477
15 Jun 20220.04 Dividend
14 Jun 20224.1804.1804.0504.1104.00933,406,916
13 Jun 20224.1204.2004.1204.1904.08737,932,446
10 Jun 20224.2104.2604.1104.2304.12644,479,487
09 Jun 20224.1904.3204.1804.2604.15551,073,375
08 Jun 20224.0804.2404.0604.2304.12665,883,090
07 Jun 20224.1004.1804.0304.0503.95073,777,118
06 Jun 20224.1204.2404.1204.2304.12630,154,542
02 Jun 20224.2804.2904.1304.1704.06747,397,023
01 Jun 20224.4204.4204.2904.3504.24328,670,285
31 May 20224.3704.4404.3404.4104.30170,084,211
30 May 20224.2904.4304.2404.4104.30159,278,741
27 May 20224.2104.3004.1904.2904.18434,895,283
26 May 20224.2604.2704.1104.1604.05831,941,454
25 May 20224.2204.3204.1404.2704.16540,990,630
24 May 20224.3204.3304.1804.2404.13642,127,819
23 May 20224.2304.3104.1704.3104.20445,660,590
20 May 20224.1504.2704.1504.2504.14547,365,663
19 May 20224.0504.1203.9604.0903.98936,530,357
18 May 20224.0004.1103.9904.1003.99935,728,997
17 May 20223.9904.0703.9504.0503.95042,707,565
16 May 20223.8903.9603.8703.9503.85331,690,179
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...