Xuanzhu Biopharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 63.000 | 66.800 | 62.200 | 66.050 | 66.050 | 327,212 |
| 2026-01-27 | 62.800 | 64.800 | 61.500 | 63.950 | 63.950 | 317,029 |
| 2026-01-26 | 62.000 | 64.000 | 61.300 | 62.800 | 62.800 | 323,019 |
| 2026-01-23 | 62.850 | 63.300 | 59.200 | 62.550 | 62.550 | 342,000 |
| 2026-01-22 | 64.050 | 64.050 | 61.750 | 62.850 | 62.850 | 355,000 |
| 2026-01-21 | 65.000 | 66.250 | 62.600 | 63.300 | 63.300 | 362,583 |
| 2026-01-20 | 67.200 | 67.450 | 65.000 | 65.000 | 65.000 | 329,683 |
| 2026-01-19 | 70.000 | 70.000 | 65.000 | 66.600 | 66.600 | 342,016 |
| 2026-01-16 | 67.000 | 72.750 | 67.000 | 70.650 | 70.650 | 381,600 |
| 2026-01-15 | 68.500 | 72.000 | 66.400 | 67.900 | 67.900 | 370,590 |
| 2026-01-14 | 67.550 | 69.000 | 66.450 | 68.950 | 68.950 | 384,500 |
| 2026-01-13 | 66.250 | 68.850 | 65.600 | 66.500 | 66.500 | 318,010 |
| 2026-01-12 | 63.950 | 69.450 | 62.400 | 65.450 | 65.450 | 392,285 |
| 2026-01-09 | 59.000 | 63.950 | 56.950 | 63.500 | 63.500 | 344,007 |
| 2026-01-08 | 55.000 | 59.000 | 55.000 | 59.000 | 59.000 | 229,902 |
| 2026-01-07 | 50.450 | 58.700 | 50.450 | 54.650 | 54.650 | 350,542 |
| 2026-01-06 | 52.350 | 52.350 | 46.880 | 50.850 | 50.850 | 240,375 |
| 2026-01-05 | 65.250 | 65.250 | 51.300 | 52.350 | 52.350 | 564,681 |
| 2026-01-02 | 69.850 | 69.850 | 60.550 | 65.200 | 65.200 | 374,040 |
| 2025-12-31 | 69.900 | 71.650 | 69.900 | 70.500 | 70.500 | 192,500 |
| 2025-12-30 | 70.600 | 71.900 | 69.500 | 70.100 | 70.100 | 321,500 |
| 2025-12-29 | 70.450 | 73.400 | 69.000 | 70.550 | 70.550 | 376,500 |
| 2025-12-24 | 70.000 | 72.000 | 69.800 | 70.450 | 70.450 | 201,024 |
| 2025-12-23 | 69.100 | 71.050 | 69.100 | 70.750 | 70.750 | 334,573 |
| 2025-12-22 | 72.000 | 72.000 | 69.000 | 70.250 | 70.250 | 341,161 |
| 2025-12-19 | 71.200 | 72.550 | 70.000 | 71.250 | 71.250 | 347,000 |
| 2025-12-18 | 71.500 | 71.500 | 69.000 | 70.500 | 70.500 | 321,517 |
| 2025-12-17 | 71.500 | 75.200 | 69.000 | 71.500 | 71.500 | 349,000 |
| 2025-12-16 | 71.650 | 73.100 | 66.000 | 70.950 | 70.950 | 353,392 |
| 2025-12-15 | 84.950 | 85.500 | 71.800 | 73.000 | 73.000 | 423,439 |
| 2025-12-12 | 76.500 | 96.900 | 76.000 | 82.950 | 82.950 | 819,629 |
| 2025-12-11 | 67.800 | 78.400 | 66.300 | 77.400 | 77.400 | 655,210 |
| 2025-12-10 | 66.150 | 67.800 | 64.850 | 67.800 | 67.800 | 399,006 |
| 2025-12-09 | 66.150 | 67.800 | 62.800 | 65.650 | 65.650 | 430,064 |
| 2025-12-08 | 64.750 | 66.250 | 64.750 | 65.600 | 65.600 | 338,580 |
| 2025-12-05 | 62.900 | 66.300 | 62.900 | 64.750 | 64.750 | 345,556 |
| 2025-12-04 | 64.500 | 65.000 | 62.100 | 63.000 | 63.000 | 360,975 |
| 2025-12-03 | 65.900 | 66.800 | 64.450 | 64.500 | 64.500 | 330,534 |
| 2025-12-02 | 65.200 | 66.500 | 64.000 | 65.900 | 65.900 | 363,638 |
| 2025-12-01 | 63.000 | 65.300 | 62.600 | 64.600 | 64.600 | 341,613 |
| 2025-11-28 | 63.650 | 63.950 | 62.000 | 63.000 | 63.000 | 510,045 |
| 2025-11-27 | 64.000 | 65.000 | 63.100 | 63.650 | 63.650 | 334,512 |
| 2025-11-26 | 63.400 | 64.750 | 63.050 | 64.750 | 64.750 | 327,601 |
| 2025-11-25 | 63.950 | 67.650 | 63.950 | 64.000 | 64.000 | 366,739 |
| 2025-11-24 | 63.000 | 63.950 | 62.650 | 63.850 | 63.850 | 339,007 |
| 2025-11-21 | 63.200 | 63.600 | 62.700 | 63.200 | 63.200 | 344,500 |
| 2025-11-20 | 63.000 | 63.850 | 61.500 | 63.600 | 63.600 | 384,814 |
| 2025-11-19 | 62.600 | 65.000 | 62.550 | 63.800 | 63.800 | 334,289 |
| 2025-11-18 | 62.600 | 63.400 | 62.150 | 63.200 | 63.200 | 351,000 |
| 2025-11-17 | 63.900 | 63.900 | 62.500 | 63.600 | 63.600 | 336,804 |
| 2025-11-14 | 62.200 | 64.000 | 62.200 | 63.950 | 63.950 | 368,097 |
| 2025-11-13 | 63.400 | 64.500 | 62.600 | 64.100 | 64.100 | 346,426 |
| 2025-11-12 | 64.600 | 66.300 | 63.600 | 63.600 | 63.600 | 336,394 |
| 2025-11-11 | 66.300 | 66.350 | 64.000 | 64.650 | 64.650 | 324,015 |
| 2025-11-10 | 64.950 | 66.850 | 64.550 | 66.200 | 66.200 | 318,007 |
| 2025-11-07 | 69.650 | 72.000 | 61.500 | 64.950 | 64.950 | 670,207 |
| 2025-11-06 | 66.500 | 71.600 | 65.100 | 69.650 | 69.650 | 606,466 |
| 2025-11-05 | 62.500 | 67.600 | 62.500 | 65.500 | 65.500 | 350,741 |
| 2025-11-04 | 66.400 | 66.400 | 64.000 | 65.250 | 65.250 | 96,884 |
| 2025-11-03 | 62.150 | 68.000 | 62.000 | 66.350 | 66.350 | 337,009 |
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.