Xuanzhu Biopharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 11.150 | 11.780 | 11.000 | 11.090 | 11.090 | 251,516 |
| 2026-07-28 | 11.920 | 12.250 | 11.130 | 11.130 | 11.130 | 263,000 |
| 2026-07-27 | 11.500 | 12.230 | 11.100 | 11.860 | 11.860 | 219,584 |
| 2026-07-24 | 12.000 | 12.130 | 11.200 | 11.740 | 11.740 | 178,000 |
| 2026-07-23 | 11.870 | 12.110 | 11.800 | 12.020 | 12.020 | 151,000 |
| 2026-07-22 | 11.600 | 12.450 | 11.500 | 11.880 | 11.880 | 380,500 |
| 2026-07-21 | 11.850 | 11.930 | 11.100 | 11.590 | 11.590 | 617,000 |
| 2026-07-20 | 12.600 | 12.600 | 11.800 | 11.850 | 11.850 | 265,500 |
| 2026-07-17 | 13.410 | 13.410 | 12.080 | 12.600 | 12.600 | 453,525 |
| 2026-07-16 | 13.500 | 13.550 | 13.030 | 13.410 | 13.410 | 386,470 |
| 2026-07-15 | 12.960 | 13.790 | 12.960 | 13.380 | 13.380 | 809,000 |
| 2026-07-14 | 12.850 | 13.500 | 12.640 | 12.960 | 12.960 | 560,985 |
| 2026-07-13 | 12.800 | 13.550 | 12.270 | 12.850 | 12.850 | 677,000 |
| 2026-07-10 | 13.240 | 13.970 | 12.820 | 12.880 | 12.880 | 864,399 |
| 2026-07-09 | 13.620 | 13.930 | 13.030 | 13.160 | 13.160 | 1,081,500 |
| 2026-07-08 | 14.000 | 14.590 | 13.500 | 13.810 | 13.810 | 410,942 |
| 2026-07-07 | 14.990 | 15.890 | 14.040 | 14.360 | 14.360 | 1,437,487 |
| 2026-07-06 | 14.280 | 14.920 | 14.280 | 14.800 | 14.800 | 658,500 |
| 2026-07-03 | 14.100 | 14.770 | 13.900 | 14.250 | 14.250 | 880,000 |
| 2026-07-02 | 14.100 | 14.970 | 13.800 | 13.930 | 13.930 | 1,163,000 |
| 2026-06-30 | 13.890 | 13.890 | 12.630 | 13.330 | 13.330 | 842,500 |
| 2026-06-29 | 12.750 | 14.360 | 12.750 | 13.890 | 13.890 | 1,100,500 |
| 2026-06-26 | 14.250 | 14.250 | 12.610 | 12.780 | 12.780 | 690,000 |
| 2026-06-25 | 15.680 | 15.680 | 14.000 | 14.000 | 14.000 | 639,500 |
| 2026-06-24 | 15.880 | 16.520 | 15.410 | 15.610 | 15.610 | 399,540 |
| 2026-06-23 | 16.440 | 16.760 | 15.580 | 15.880 | 15.880 | 544,500 |
| 2026-06-22 | 17.280 | 17.280 | 16.230 | 16.300 | 16.300 | 935,000 |
| 2026-06-18 | 16.200 | 16.760 | 16.200 | 16.750 | 16.750 | 732,000 |
| 2026-06-17 | 17.000 | 17.080 | 15.850 | 16.270 | 16.270 | 1,416,111 |
| 2026-06-16 | 17.000 | 17.600 | 16.430 | 16.640 | 16.640 | 1,544,000 |
| 2026-06-15 | 16.800 | 17.670 | 16.190 | 17.220 | 17.220 | 2,538,000 |
| 2026-06-12 | 17.200 | 17.640 | 15.910 | 16.230 | 16.230 | 4,462,006 |
| 2026-06-11 | 16.480 | 16.640 | 15.420 | 16.350 | 16.350 | 2,090,000 |
| 2026-06-10 | 15.510 | 17.460 | 15.510 | 16.460 | 16.460 | 5,655,073 |
| 2026-06-09 | 17.210 | 17.240 | 15.210 | 15.500 | 15.500 | 2,725,090 |
| 2026-06-08 | 18.490 | 18.490 | 16.990 | 17.170 | 17.170 | 1,753,500 |
| 2026-06-05 | 17.010 | 20.000 | 16.820 | 17.510 | 17.510 | 5,325,000 |
| 2026-06-04 | 16.210 | 18.500 | 16.210 | 17.740 | 17.740 | 3,783,700 |
| 2026-06-03 | 16.660 | 17.100 | 16.080 | 16.440 | 16.440 | 1,253,400 |
| 2026-06-02 | 16.980 | 17.050 | 16.010 | 16.020 | 16.020 | 1,132,672 |
| 2026-06-01 | 16.500 | 18.700 | 16.500 | 16.980 | 16.980 | 4,587,000 |
| 2026-05-29 | 15.700 | 21.500 | 15.470 | 16.370 | 16.370 | 13,051,510 |
| 2026-05-28 | 16.440 | 16.780 | 15.550 | 15.580 | 15.580 | 1,075,000 |
| 2026-05-27 | 17.060 | 17.110 | 15.400 | 15.900 | 15.900 | 1,337,018 |
| 2026-05-26 | 17.500 | 17.680 | 16.780 | 17.060 | 17.060 | 792,506 |
| 2026-05-22 | 17.800 | 18.170 | 17.700 | 17.900 | 17.900 | 725,500 |
| 2026-05-21 | 19.500 | 19.500 | 17.540 | 17.660 | 17.660 | 1,251,000 |
| 2026-05-20 | 19.000 | 20.640 | 18.720 | 19.350 | 19.350 | 1,206,010 |
| 2026-05-19 | 19.610 | 22.500 | 19.100 | 19.100 | 19.100 | 4,205,000 |
| 2026-05-18 | 18.800 | 23.380 | 17.780 | 19.310 | 19.310 | 5,115,652 |
| 2026-05-15 | 19.290 | 20.700 | 18.750 | 19.000 | 19.000 | 1,610,043 |
| 2026-05-14 | 20.800 | 20.800 | 18.200 | 18.900 | 18.900 | 1,134,000 |
| 2026-05-13 | 21.400 | 23.380 | 19.800 | 19.880 | 19.880 | 1,939,500 |
| 2026-05-12 | 23.000 | 23.780 | 21.900 | 22.000 | 22.000 | 1,166,000 |
| 2026-05-11 | 21.300 | 24.860 | 21.240 | 22.940 | 22.940 | 5,380,216 |
| 2026-05-08 | 20.220 | 21.980 | 20.220 | 21.300 | 21.300 | 1,867,700 |
| 2026-05-07 | 20.040 | 20.600 | 19.600 | 20.200 | 20.200 | 1,203,599 |
| 2026-05-06 | 22.380 | 22.380 | 19.800 | 19.960 | 19.960 | 1,216,025 |
| 2026-05-05 | 21.880 | 23.220 | 21.840 | 22.140 | 22.140 | 491,416 |
| 2026-05-04 | 21.560 | 22.700 | 21.560 | 21.880 | 21.880 | 367,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.