Singapore markets open in 6 hours 32 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,075.33 +64.73 (+1.29%) Dow
38,517.55 +277.57 (+0.73%) Nasdaq
15,727.00 +275.70 (+1.78%) Bitcoin USD
66,797.17 +238.59 (+0.36%) CMC Crypto 200
1,436.70 +21.94 (+1.55%)
Sino Biopharmaceutical Limited (1177.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:09PM HKT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 2.530 | 2.610 | 2.510 | 2.580 | 2.580 | 49,984,618 |
| 22 Apr 2024 | 2.410 | 2.560 | 2.410 | 2.540 | 2.540 | 94,155,092 |
| 19 Apr 2024 | 2.400 | 2.430 | 2.290 | 2.340 | 2.340 | 133,647,456 |
| 18 Apr 2024 | 2.460 | 2.480 | 2.410 | 2.430 | 2.430 | 67,966,167 |
| 17 Apr 2024 | 2.520 | 2.570 | 2.440 | 2.460 | 2.460 | 98,109,479 |
| 16 Apr 2024 | 2.620 | 2.680 | 2.520 | 2.540 | 2.540 | 89,051,344 |
| 15 Apr 2024 | 2.680 | 2.710 | 2.640 | 2.680 | 2.680 | 61,948,885 |
| 12 Apr 2024 | 2.790 | 2.800 | 2.720 | 2.730 | 2.730 | 54,947,598 |
| 11 Apr 2024 | 2.780 | 2.830 | 2.750 | 2.790 | 2.790 | 57,346,397 |
| 10 Apr 2024 | 2.850 | 2.890 | 2.840 | 2.850 | 2.850 | 29,822,823 |
| 09 Apr 2024 | 2.890 | 2.890 | 2.830 | 2.850 | 2.850 | 48,065,178 |
| 08 Apr 2024 | 2.840 | 2.880 | 2.820 | 2.830 | 2.830 | 58,683,935 |
| 05 Apr 2024 | 2.920 | 2.920 | 2.780 | 2.820 | 2.820 | 58,861,394 |
| 03 Apr 2024 | 2.950 | 2.970 | 2.910 | 2.920 | 2.920 | 52,843,610 |
| 02 Apr 2024 | 3.000 | 3.030 | 2.930 | 2.970 | 2.970 | 85,260,157 |
| 28 Mar 2024 | 3.010 | 3.080 | 2.980 | 3.020 | 3.020 | 32,720,710 |
| 27 Mar 2024 | 3.080 | 3.100 | 3.010 | 3.010 | 3.010 | 41,614,801 |
| 26 Mar 2024 | 3.120 | 3.160 | 3.020 | 3.110 | 3.110 | 51,440,918 |
| 25 Mar 2024 | 3.070 | 3.120 | 3.040 | 3.080 | 3.080 | 25,665,708 |
| 22 Mar 2024 | 3.120 | 3.160 | 3.020 | 3.050 | 3.050 | 56,970,288 |
| 21 Mar 2024 | 3.200 | 3.240 | 3.140 | 3.190 | 3.190 | 45,865,030 |
| 20 Mar 2024 | 3.170 | 3.180 | 3.080 | 3.150 | 3.150 | 49,876,364 |
| 19 Mar 2024 | 3.180 | 3.240 | 3.140 | 3.150 | 3.150 | 58,503,590 |
| 18 Mar 2024 | 3.230 | 3.300 | 3.140 | 3.270 | 3.270 | 28,235,233 |
| 15 Mar 2024 | 3.250 | 3.310 | 3.170 | 3.260 | 3.260 | 59,088,671 |
| 14 Mar 2024 | 3.280 | 3.460 | 3.250 | 3.300 | 3.300 | 109,936,169 |
| 13 Mar 2024 | 3.190 | 3.220 | 3.130 | 3.200 | 3.200 | 38,008,607 |
| 12 Mar 2024 | 3.010 | 3.190 | 3.010 | 3.190 | 3.190 | 62,471,284 |
| 11 Mar 2024 | 2.900 | 2.990 | 2.900 | 2.980 | 2.980 | 29,207,904 |
| 08 Mar 2024 | 2.910 | 3.000 | 2.900 | 2.900 | 2.900 | 34,259,291 |
| 07 Mar 2024 | 2.930 | 2.950 | 2.890 | 2.920 | 2.920 | 46,799,947 |
| 06 Mar 2024 | 2.940 | 3.000 | 2.900 | 2.940 | 2.940 | 53,932,213 |
| 05 Mar 2024 | 3.110 | 3.110 | 2.900 | 2.910 | 2.910 | 59,833,423 |
| 04 Mar 2024 | 3.140 | 3.180 | 3.090 | 3.150 | 3.150 | 37,548,414 |
| 01 Mar 2024 | 3.130 | 3.130 | 3.050 | 3.110 | 3.110 | 31,588,594 |
| 29 Feb 2024 | 3.070 | 3.200 | 3.050 | 3.130 | 3.130 | 59,223,416 |
| 28 Feb 2024 | 3.140 | 3.210 | 3.050 | 3.060 | 3.060 | 31,303,199 |
| 27 Feb 2024 | 3.150 | 3.160 | 3.040 | 3.140 | 3.140 | 45,785,547 |
| 26 Feb 2024 | 3.140 | 3.230 | 3.120 | 3.160 | 3.160 | 34,289,646 |
| 23 Feb 2024 | 3.140 | 3.200 | 3.090 | 3.140 | 3.140 | 40,166,992 |
| 22 Feb 2024 | 3.150 | 3.180 | 3.100 | 3.170 | 3.170 | 31,212,167 |
| 21 Feb 2024 | 3.120 | 3.210 | 3.040 | 3.140 | 3.140 | 45,776,272 |
| 20 Feb 2024 | 3.120 | 3.160 | 3.020 | 3.100 | 3.100 | 53,924,359 |
| 19 Feb 2024 | 3.150 | 3.180 | 3.040 | 3.100 | 3.100 | 35,268,659 |
| 16 Feb 2024 | 2.970 | 3.160 | 2.960 | 3.150 | 3.150 | 42,694,605 |
| 15 Feb 2024 | 2.960 | 2.980 | 2.880 | 2.950 | 2.950 | 25,163,293 |
| 14 Feb 2024 | 2.840 | 2.960 | 2.830 | 2.930 | 2.930 | 15,114,302 |
| 09 Feb 2024 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | - |
| 08 Feb 2024 | 3.000 | 3.050 | 2.930 | 2.990 | 2.990 | 57,689,007 |
| 07 Feb 2024 | 2.990 | 3.050 | 2.960 | 3.000 | 3.000 | 53,115,400 |
| 06 Feb 2024 | 2.780 | 3.010 | 2.780 | 2.970 | 2.970 | 59,990,220 |
| 05 Feb 2024 | 2.800 | 2.850 | 2.710 | 2.780 | 2.780 | 60,652,935 |
| 02 Feb 2024 | 2.910 | 3.000 | 2.830 | 2.850 | 2.850 | 41,488,702 |
| 01 Feb 2024 | 2.830 | 2.950 | 2.810 | 2.910 | 2.910 | 56,930,633 |
| 31 Jan 2024 | 2.860 | 2.870 | 2.770 | 2.810 | 2.810 | 45,482,225 |
| 30 Jan 2024 | 2.970 | 2.970 | 2.840 | 2.870 | 2.870 | 51,875,028 |
| 29 Jan 2024 | 2.910 | 2.960 | 2.870 | 2.940 | 2.940 | 52,043,749 |
| 26 Jan 2024 | 2.940 | 3.030 | 2.750 | 2.890 | 2.890 | 101,346,169 |
| 25 Jan 2024 | 2.950 | 2.970 | 2.890 | 2.940 | 2.940 | 49,311,608 |
| 24 Jan 2024 | 2.990 | 3.040 | 2.860 | 2.930 | 2.930 | 65,513,859 |
| 23 Jan 2024 | 2.880 | 3.020 | 2.850 | 2.980 | 2.980 | 68,385,210 |
| 22 Jan 2024 | 2.950 | 2.950 | 2.810 | 2.860 | 2.860 | 47,579,144 |
| 19 Jan 2024 | 3.040 | 3.040 | 2.900 | 2.930 | 2.930 | 58,246,658 |
| 18 Jan 2024 | 2.900 | 3.070 | 2.850 | 3.040 | 3.040 | 102,455,667 |
| 17 Jan 2024 | 3.000 | 3.010 | 2.870 | 2.910 | 2.910 | 81,427,159 |
| 16 Jan 2024 | 3.120 | 3.140 | 2.990 | 3.010 | 3.010 | 75,025,922 |
| 15 Jan 2024 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | - |
| 12 Jan 2024 | 3.290 | 3.340 | 3.140 | 3.220 | 3.220 | 86,462,140 |
| 11 Jan 2024 | 3.400 | 3.440 | 3.290 | 3.320 | 3.320 | 44,700,253 |
| 10 Jan 2024 | 3.300 | 3.410 | 3.300 | 3.380 | 3.380 | 36,243,327 |
| 09 Jan 2024 | 3.260 | 3.390 | 3.240 | 3.320 | 3.320 | 34,263,250 |
| 08 Jan 2024 | 3.310 | 3.390 | 3.200 | 3.240 | 3.240 | 38,340,987 |
| 05 Jan 2024 | 3.350 | 3.400 | 3.280 | 3.310 | 3.310 | 24,459,506 |
| 04 Jan 2024 | 3.360 | 3.420 | 3.330 | 3.370 | 3.370 | 65,079,850 |
| 03 Jan 2024 | 3.330 | 3.400 | 3.320 | 3.340 | 3.340 | 52,580,084 |
| 02 Jan 2024 | 3.470 | 3.490 | 3.320 | 3.350 | 3.350 | 42,623,767 |
| 29 Dec 2023 | 3.390 | 3.490 | 3.370 | 3.470 | 3.470 | 71,411,625 |
| 28 Dec 2023 | 3.280 | 3.420 | 3.260 | 3.390 | 3.390 | 64,340,458 |
| 27 Dec 2023 | 3.150 | 3.310 | 3.140 | 3.270 | 3.270 | 61,104,130 |
| 22 Dec 2023 | 3.150 | 3.190 | 3.090 | 3.170 | 3.170 | 36,256,880 |
| 21 Dec 2023 | 3.140 | 3.150 | 3.020 | 3.120 | 3.120 | 60,734,437 |
| 20 Dec 2023 | 3.150 | 3.190 | 3.100 | 3.160 | 3.160 | 49,720,697 |
| 19 Dec 2023 | 3.350 | 3.350 | 3.080 | 3.120 | 3.120 | 89,948,857 |
| 18 Dec 2023 | 3.450 | 3.450 | 3.250 | 3.270 | 3.270 | 63,842,501 |
| 15 Dec 2023 | 3.450 | 3.560 | 3.430 | 3.470 | 3.470 | 81,902,536 |
| 14 Dec 2023 | 3.500 | 3.560 | 3.360 | 3.400 | 3.400 | 73,005,556 |
| 13 Dec 2023 | 3.320 | 3.380 | 3.300 | 3.330 | 3.330 | 39,894,716 |
| 12 Dec 2023 | 3.260 | 3.350 | 3.210 | 3.320 | 3.320 | 45,706,613 |
| 11 Dec 2023 | 3.300 | 3.340 | 3.200 | 3.270 | 3.270 | 74,653,936 |
| 08 Dec 2023 | 3.420 | 3.450 | 3.330 | 3.370 | 3.370 | 51,503,576 |
| 07 Dec 2023 | 3.440 | 3.440 | 3.300 | 3.380 | 3.380 | 57,601,857 |
| 06 Dec 2023 | 3.500 | 3.510 | 3.400 | 3.450 | 3.450 | 73,161,020 |
| 05 Dec 2023 | 3.530 | 3.600 | 3.460 | 3.510 | 3.510 | 73,108,765 |
| 04 Dec 2023 | 3.830 | 3.830 | 3.530 | 3.560 | 3.560 | 125,068,395 |
| 01 Dec 2023 | 3.840 | 3.860 | 3.710 | 3.730 | 3.730 | 59,944,002 |
| 30 Nov 2023 | 3.740 | 3.880 | 3.670 | 3.840 | 3.840 | 118,062,226 |
| 29 Nov 2023 | 3.830 | 3.890 | 3.710 | 3.740 | 3.740 | 54,943,271 |
| 28 Nov 2023 | 3.770 | 3.840 | 3.680 | 3.830 | 3.830 | 80,832,613 |
| 27 Nov 2023 | 3.810 | 3.820 | 3.710 | 3.750 | 3.750 | 56,637,265 |
| 24 Nov 2023 | 3.880 | 3.880 | 3.740 | 3.770 | 3.770 | 43,754,865 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.