Sihuan Pharmaceutical Holdings Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.540	0.550	0.530	0.540	0.510	1,631,000
2024-02-14	0.550	0.550	0.530	0.550	0.520	3,213,000
2024-02-09	0.540	0.550	0.530	0.550	0.520	1,523,000
2024-02-08	0.540	0.560	0.540	0.550	0.520	4,537,000
2024-02-07	0.560	0.570	0.530	0.540	0.510	5,821,000
2024-02-06	0.510	0.550	0.500	0.550	0.520	9,496,000
2024-02-05	0.510	0.510	0.490	0.500	0.472	10,276,900
2024-02-02	0.540	0.550	0.510	0.510	0.482	12,280,000
2024-02-01	0.540	0.550	0.530	0.530	0.501	6,435,000
2024-01-31	0.550	0.550	0.530	0.540	0.510	7,957,000
2024-01-30	0.560	0.560	0.540	0.540	0.510	11,047,816
2024-01-29	0.580	0.590	0.560	0.560	0.529	9,759,000
2024-01-26	0.590	0.610	0.570	0.580	0.548	10,440,000
2024-01-25	0.560	0.590	0.560	0.580	0.548	7,671,940
2024-01-24	0.560	0.570	0.540	0.560	0.529	11,469,000
2024-01-23	0.560	0.570	0.550	0.560	0.529	16,032,000
2024-01-22	0.580	0.580	0.530	0.550	0.520	10,585,000
2024-01-19	0.590	0.590	0.570	0.570	0.539	5,180,000
2024-01-18	0.600	0.600	0.580	0.580	0.548	6,744,000
2024-01-17	0.610	0.620	0.580	0.590	0.557	14,564,000
2024-01-16	0.620	0.630	0.610	0.620	0.586	3,066,000
2024-01-15	0.630	0.640	0.620	0.630	0.595	5,805,000
2024-01-12	0.630	0.640	0.620	0.630	0.595	2,640,000
2024-01-11	0.620	0.640	0.610	0.630	0.595	5,270,000
2024-01-10	0.600	0.620	0.600	0.610	0.576	4,528,000
2024-01-09	0.610	0.620	0.600	0.600	0.567	2,636,000
2024-01-08	0.620	0.620	0.600	0.610	0.576	9,737,000
2024-01-05	0.640	0.640	0.610	0.620	0.586	5,802,000
2024-01-04	0.640	0.650	0.630	0.630	0.595	2,657,000
2024-01-03	0.630	0.640	0.630	0.640	0.605	3,752,484
2024-01-02	0.650	0.660	0.630	0.640	0.605	2,866,000
2023-12-29	0.650	0.650	0.640	0.650	0.614	2,519,000
2023-12-28	0.630	0.650	0.620	0.640	0.605	25,065,000
2023-12-27	0.620	0.630	0.610	0.630	0.595	6,095,000
2023-12-22	0.630	0.630	0.600	0.620	0.586	8,092,000
2023-12-21	0.620	0.630	0.600	0.630	0.595	7,259,000
2023-12-20	0.620	0.630	0.610	0.630	0.595	3,927,000
2023-12-19	0.620	0.630	0.610	0.610	0.576	4,088,000
2023-12-18	0.640	0.640	0.610	0.620	0.586	9,730,000
2023-12-15	0.630	0.640	0.630	0.630	0.595	4,160,000
2023-12-14	0.640	0.660	0.620	0.620	0.586	8,724,000
2023-12-13	0.650	0.650	0.630	0.640	0.605	4,930,000
2023-12-12	0.620	0.660	0.620	0.650	0.614	11,102,000
2023-12-11	0.620	0.630	0.600	0.620	0.586	19,390,000
2023-12-08	0.650	0.660	0.620	0.620	0.586	17,163,913
2023-12-07	0.670	0.670	0.640	0.660	0.624	8,534,000
2023-12-06	0.640	0.670	0.640	0.670	0.633	6,602,000
2023-12-05	0.660	0.670	0.640	0.640	0.605	6,454,439
2023-12-04	0.680	0.680	0.650	0.660	0.624	12,832,001
2023-12-01	0.690	0.700	0.670	0.670	0.633	7,290,000
2023-11-30	0.690	0.690	0.670	0.690	0.652	8,362,156
2023-11-29	0.700	0.710	0.680	0.690	0.652	6,444,000
2023-11-28	0.690	0.700	0.690	0.690	0.652	2,909,000
2023-11-27	0.700	0.710	0.690	0.690	0.652	5,600,000
2023-11-24	0.700	0.710	0.690	0.700	0.661	5,841,000
2023-11-23	0.700	0.700	0.690	0.700	0.661	5,892,000
2023-11-22	0.700	0.700	0.680	0.700	0.661	7,927,000
2023-11-21	0.700	0.710	0.690	0.700	0.661	12,644,000
2023-11-20	0.670	0.700	0.670	0.700	0.661	8,133,100
2023-11-17	0.660	0.690	0.660	0.670	0.633	8,032,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0109 HKD
2025-09-26	0.0109 HKD
2024-09-27	0.0210 HKD
2023-06-06	0.0370 HKD
2022-09-30	0.0360 HKD
2022-05-26	0.0160 HKD
2021-07-05	0.0160 HKD
2020-09-29	0.0336 HKD
2020-06-18	0.1160 HKD
2019-10-17	0.0045 HKD
2019-06-05	0.0150 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.