Singapore markets open in 8 hours 49 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,156.16 +28.37 (+0.55%) Dow
38,709.43 +33.75 (+0.09%) Nasdaq
16,263.36 +107.04 (+0.66%) Bitcoin USD
63,586.75 -725.05 (-1.13%) CMC Crypto 200
1,370.01 +57.38 (+4.37%)
YiChang HEC ChangJiang Pharmaceutical Co., Ltd. (1558.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 13.080 | 13.080 | 12.480 | 12.660 | 12.660 | 3,600,800 |
| 03 May 2024 | 13.060 | 13.160 | 12.900 | 13.000 | 13.000 | 1,960,400 |
| 02 May 2024 | 12.900 | 13.060 | 12.760 | 13.060 | 13.060 | 1,014,400 |
| 30 Apr 2024 | 13.080 | 13.180 | 12.840 | 12.960 | 12.960 | 3,677,500 |
| 29 Apr 2024 | 12.800 | 13.300 | 12.760 | 13.080 | 13.080 | 5,178,500 |
| 26 Apr 2024 | 12.440 | 12.820 | 12.320 | 12.800 | 12.800 | 1,989,200 |
| 25 Apr 2024 | 12.080 | 12.500 | 11.960 | 12.500 | 12.500 | 2,244,600 |
| 24 Apr 2024 | 12.080 | 12.280 | 11.980 | 12.080 | 12.080 | 1,646,800 |
| 23 Apr 2024 | 12.080 | 12.300 | 11.980 | 12.080 | 12.080 | 1,695,600 |
| 22 Apr 2024 | 12.400 | 12.420 | 11.880 | 11.960 | 11.960 | 2,140,000 |
| 19 Apr 2024 | 12.280 | 12.360 | 12.120 | 12.360 | 12.360 | 1,172,800 |
| 18 Apr 2024 | 12.900 | 12.900 | 12.140 | 12.220 | 12.220 | 2,834,400 |
| 17 Apr 2024 | 12.400 | 13.040 | 12.400 | 12.780 | 12.780 | 4,142,600 |
| 16 Apr 2024 | 12.660 | 12.720 | 12.440 | 12.720 | 12.720 | 3,023,600 |
| 15 Apr 2024 | 12.520 | 12.840 | 12.520 | 12.720 | 12.720 | 3,532,000 |
| 12 Apr 2024 | 12.660 | 12.880 | 12.460 | 12.520 | 12.520 | 3,381,600 |
| 11 Apr 2024 | 12.460 | 12.700 | 12.340 | 12.680 | 12.680 | 2,049,400 |
| 10 Apr 2024 | 12.100 | 12.640 | 12.060 | 12.540 | 12.540 | 5,325,600 |
| 09 Apr 2024 | 11.880 | 12.180 | 11.740 | 12.000 | 12.000 | 4,503,000 |
| 08 Apr 2024 | 11.440 | 11.860 | 11.360 | 11.720 | 11.720 | 3,264,400 |
| 05 Apr 2024 | 11.000 | 11.420 | 10.880 | 11.360 | 11.360 | 1,593,600 |
| 03 Apr 2024 | 10.720 | 11.100 | 10.680 | 11.100 | 11.100 | 2,434,000 |
| 02 Apr 2024 | 10.300 | 10.780 | 10.060 | 10.680 | 10.680 | 3,250,800 |
| 28 Mar 2024 | 10.880 | 10.980 | 10.780 | 10.880 | 10.880 | 814,400 |
| 27 Mar 2024 | 10.960 | 10.960 | 10.740 | 10.820 | 10.820 | 945,000 |
| 26 Mar 2024 | 11.200 | 11.200 | 10.920 | 11.060 | 11.060 | 1,352,400 |
| 25 Mar 2024 | 11.000 | 11.080 | 10.820 | 10.980 | 10.980 | 935,000 |
| 22 Mar 2024 | 11.200 | 11.280 | 10.680 | 11.000 | 11.000 | 2,022,200 |
| 21 Mar 2024 | 11.000 | 11.300 | 10.860 | 11.180 | 11.180 | 1,103,200 |
| 20 Mar 2024 | 10.720 | 11.040 | 10.580 | 10.960 | 10.960 | 1,556,600 |
| 19 Mar 2024 | 10.560 | 10.620 | 10.400 | 10.500 | 10.500 | 1,716,200 |
| 18 Mar 2024 | 10.760 | 10.860 | 10.460 | 10.520 | 10.520 | 1,016,000 |
| 15 Mar 2024 | 10.580 | 10.720 | 10.420 | 10.620 | 10.620 | 1,233,200 |
| 14 Mar 2024 | 10.900 | 10.980 | 10.360 | 10.580 | 10.580 | 2,062,200 |
| 13 Mar 2024 | 10.280 | 10.900 | 10.060 | 10.860 | 10.860 | 6,110,800 |
| 12 Mar 2024 | 9.400 | 10.220 | 9.300 | 9.990 | 9.990 | 6,568,400 |
| 11 Mar 2024 | 11.980 | 11.980 | 8.900 | 9.300 | 9.300 | 14,626,200 |
| 08 Mar 2024 | 11.240 | 11.240 | 11.240 | 11.240 | 11.240 | - |
| 07 Mar 2024 | 11.240 | 11.240 | 11.240 | 11.240 | 11.240 | - |
| 06 Mar 2024 | 11.240 | 11.240 | 11.240 | 11.240 | 11.240 | - |
| 05 Mar 2024 | 11.240 | 11.240 | 11.240 | 11.240 | 11.240 | - |
| 04 Mar 2024 | 11.240 | 11.240 | 11.240 | 11.240 | 11.240 | - |
| 01 Mar 2024 | 10.000 | 11.280 | 10.000 | 11.240 | 11.240 | 7,269,000 |
| 29 Feb 2024 | 9.980 | 10.200 | 9.910 | 10.200 | 10.200 | 2,375,000 |
| 28 Feb 2024 | 9.950 | 10.080 | 9.800 | 9.950 | 9.950 | 1,624,000 |
| 27 Feb 2024 | 9.670 | 9.990 | 9.650 | 9.950 | 9.950 | 810,200 |
| 26 Feb 2024 | 9.850 | 9.950 | 9.620 | 9.800 | 9.800 | 848,000 |
| 23 Feb 2024 | 9.440 | 9.860 | 9.300 | 9.780 | 9.780 | 1,565,200 |
| 22 Feb 2024 | 9.350 | 9.540 | 9.290 | 9.440 | 9.440 | 997,800 |
| 21 Feb 2024 | 9.090 | 9.410 | 8.900 | 9.350 | 9.350 | 1,660,800 |
| 20 Feb 2024 | 8.960 | 9.120 | 8.700 | 9.090 | 9.090 | 921,800 |
| 19 Feb 2024 | 8.880 | 8.930 | 8.570 | 8.790 | 8.790 | 374,400 |
| 16 Feb 2024 | 8.890 | 8.900 | 8.490 | 8.840 | 8.840 | 367,000 |
| 15 Feb 2024 | 9.000 | 9.000 | 8.330 | 8.600 | 8.600 | 331,400 |
| 14 Feb 2024 | 8.540 | 8.610 | 8.210 | 8.610 | 8.610 | 298,000 |
| 09 Feb 2024 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | - |
| 08 Feb 2024 | 8.310 | 8.710 | 8.310 | 8.630 | 8.630 | 508,200 |
| 07 Feb 2024 | 8.530 | 8.720 | 8.490 | 8.620 | 8.620 | 987,400 |
| 06 Feb 2024 | 8.380 | 8.580 | 8.110 | 8.530 | 8.530 | 765,200 |
| 05 Feb 2024 | 8.200 | 8.270 | 7.910 | 8.180 | 8.180 | 1,020,000 |
| 02 Feb 2024 | 8.480 | 8.570 | 8.200 | 8.220 | 8.220 | 869,200 |
| 01 Feb 2024 | 8.480 | 8.600 | 8.430 | 8.480 | 8.480 | 592,600 |
| 31 Jan 2024 | 8.570 | 8.570 | 8.280 | 8.470 | 8.470 | 1,056,800 |
| 30 Jan 2024 | 8.560 | 8.720 | 8.500 | 8.570 | 8.570 | 784,000 |
| 29 Jan 2024 | 8.450 | 8.680 | 8.370 | 8.670 | 8.670 | 1,313,200 |
| 26 Jan 2024 | 8.680 | 8.790 | 8.230 | 8.330 | 8.330 | 1,758,600 |
| 25 Jan 2024 | 8.490 | 8.780 | 8.400 | 8.780 | 8.780 | 1,238,200 |
| 24 Jan 2024 | 8.380 | 8.570 | 8.250 | 8.500 | 8.500 | 1,818,800 |
| 23 Jan 2024 | 8.340 | 8.670 | 8.340 | 8.400 | 8.400 | 1,040,600 |
| 22 Jan 2024 | 8.800 | 8.800 | 8.270 | 8.370 | 8.370 | 2,449,200 |
| 19 Jan 2024 | 9.250 | 9.250 | 8.720 | 8.820 | 8.820 | 2,036,400 |
| 18 Jan 2024 | 9.090 | 9.350 | 9.000 | 9.320 | 9.320 | 1,005,800 |
| 17 Jan 2024 | 9.440 | 9.440 | 8.720 | 9.150 | 9.150 | 2,125,000 |
| 16 Jan 2024 | 9.440 | 9.470 | 9.260 | 9.440 | 9.440 | 1,193,400 |
| 15 Jan 2024 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | - |
| 12 Jan 2024 | 9.720 | 9.750 | 9.360 | 9.600 | 9.600 | 1,060,000 |
| 11 Jan 2024 | 9.650 | 9.830 | 9.370 | 9.740 | 9.740 | 1,945,800 |
| 10 Jan 2024 | 9.650 | 9.740 | 9.560 | 9.650 | 9.650 | 722,200 |
| 09 Jan 2024 | 9.640 | 9.770 | 9.580 | 9.650 | 9.650 | 1,054,600 |
| 08 Jan 2024 | 9.970 | 10.160 | 9.710 | 9.820 | 9.820 | 1,545,200 |
| 05 Jan 2024 | 10.040 | 10.240 | 9.890 | 9.970 | 9.970 | 1,325,800 |
| 04 Jan 2024 | 9.790 | 10.120 | 9.770 | 10.060 | 10.060 | 2,235,800 |
| 03 Jan 2024 | 9.300 | 9.800 | 9.200 | 9.800 | 9.800 | 1,845,000 |
| 02 Jan 2024 | 9.550 | 9.770 | 9.160 | 9.300 | 9.300 | 989,600 |
| 29 Dec 2023 | 9.500 | 9.520 | 9.350 | 9.490 | 9.490 | 971,800 |
| 28 Dec 2023 | 9.100 | 9.480 | 9.050 | 9.460 | 9.460 | 1,998,000 |
| 27 Dec 2023 | 9.190 | 9.370 | 8.900 | 9.170 | 9.170 | 3,766,800 |
| 22 Dec 2023 | 9.220 | 9.410 | 9.130 | 9.190 | 9.190 | 2,135,000 |
| 21 Dec 2023 | 9.130 | 9.340 | 9.130 | 9.280 | 9.280 | 743,000 |
| 20 Dec 2023 | 9.300 | 9.380 | 9.230 | 9.300 | 9.300 | 1,109,900 |
| 19 Dec 2023 | 9.370 | 9.430 | 9.210 | 9.310 | 9.310 | 1,454,200 |
| 18 Dec 2023 | 9.300 | 9.410 | 9.120 | 9.370 | 9.370 | 1,689,000 |
| 15 Dec 2023 | 9.540 | 9.580 | 9.320 | 9.380 | 9.380 | 1,090,600 |
| 14 Dec 2023 | 9.290 | 9.570 | 9.180 | 9.380 | 9.380 | 1,766,000 |
| 13 Dec 2023 | 9.380 | 9.570 | 9.080 | 9.290 | 9.290 | 3,082,600 |
| 12 Dec 2023 | 9.540 | 9.660 | 9.380 | 9.650 | 9.650 | 744,000 |
| 11 Dec 2023 | 9.440 | 9.600 | 9.200 | 9.540 | 9.540 | 1,991,400 |
| 08 Dec 2023 | 9.620 | 9.700 | 9.400 | 9.450 | 9.450 | 1,632,600 |
| 07 Dec 2023 | 9.740 | 9.910 | 9.500 | 9.620 | 9.620 | 1,455,800 |
| 06 Dec 2023 | 9.800 | 9.940 | 9.500 | 9.790 | 9.790 | 1,231,900 |
| *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.