Xuanzhu Biopharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.300 | 8.515 | 8.100 | 8.250 | 8.250 | 753,000 |
| 2026-10-22 | 8.695 | 8.710 | 8.210 | 8.300 | 8.300 | 1,010,000 |
| 2026-10-21 | 8.290 | 8.680 | 8.285 | 8.560 | 8.560 | 960,000 |
| 2026-10-20 | 8.205 | 8.520 | 8.205 | 8.290 | 8.290 | 708,500 |
| 2026-10-16 | 9.000 | 9.000 | 8.185 | 8.280 | 8.280 | 2,411,500 |
| 2026-10-15 | 8.200 | 8.860 | 8.180 | 8.415 | 8.415 | 3,100,500 |
| 2026-10-14 | 8.135 | 8.500 | 8.050 | 8.070 | 8.070 | 2,187,000 |
| 2026-10-13 | 8.225 | 8.700 | 8.060 | 8.285 | 8.285 | 6,149,000 |
| 2026-10-12 | 8.330 | 8.820 | 8.200 | 8.440 | 8.440 | 921,000 |
| 2026-10-09 | 8.570 | 8.580 | 8.135 | 8.375 | 8.375 | 1,133,000 |
| 2026-10-08 | 8.855 | 9.580 | 8.180 | 8.420 | 8.420 | 3,880,000 |
| 2026-10-07 | 8.600 | 8.600 | 8.210 | 8.435 | 8.435 | 100,539 |
| 2026-10-06 | 8.700 | 8.870 | 8.620 | 8.620 | 8.620 | 155,003 |
| 2026-10-05 | 8.365 | 8.710 | 8.360 | 8.575 | 8.575 | 111,000 |
| 2026-10-02 | 9.200 | 9.200 | 8.605 | 8.775 | 8.775 | 170,000 |
| 2026-09-30 | 8.760 | 9.700 | 8.640 | 9.300 | 9.300 | 8,325,000 |
| 2026-09-29 | 8.250 | 10.050 | 8.050 | 8.750 | 8.750 | 13,526,986 |
| 2026-09-28 | 8.465 | 8.465 | 8.080 | 8.100 | 8.100 | 709,500 |
| 2026-09-25 | 8.250 | 8.315 | 8.180 | 8.220 | 8.220 | 18,500 |
| 2026-09-24 | 8.590 | 8.780 | 8.250 | 8.295 | 8.295 | 792,000 |
| 2026-09-23 | 8.905 | 8.905 | 8.485 | 8.595 | 8.595 | 1,456,000 |
| 2026-09-22 | 9.500 | 9.500 | 8.705 | 8.715 | 8.715 | 2,102,494 |
| 2026-09-21 | 9.255 | 9.695 | 9.125 | 9.140 | 9.140 | 3,494,500 |
| 2026-09-18 | 9.200 | 9.765 | 9.005 | 9.255 | 9.255 | 5,449,581 |
| 2026-09-17 | 8.130 | 11.720 | 8.130 | 9.090 | 9.090 | 19,121,992 |
| 2026-09-16 | 8.250 | 8.280 | 8.005 | 8.130 | 8.130 | 2,286,500 |
| 2026-09-15 | 8.620 | 8.740 | 8.105 | 8.300 | 8.300 | 361,000 |
| 2026-09-14 | 8.940 | 9.250 | 8.405 | 8.480 | 8.480 | 711,000 |
| 2026-09-11 | 8.875 | 8.940 | 8.005 | 8.940 | 8.940 | 1,972,000 |
| 2026-09-10 | 9.500 | 9.555 | 8.765 | 8.880 | 8.880 | 1,365,500 |
| 2026-09-09 | 10.310 | 10.310 | 9.200 | 9.565 | 9.565 | 1,676,700 |
| 2026-09-08 | 9.855 | 10.580 | 9.795 | 9.900 | 9.900 | 2,141,500 |
| 2026-09-07 | 10.460 | 10.460 | 9.700 | 9.800 | 9.800 | 2,078,500 |
| 2026-09-04 | 11.300 | 11.800 | 10.400 | 10.430 | 10.430 | 4,328,378 |
| 2026-09-03 | 9.800 | 13.400 | 9.450 | 11.120 | 11.120 | 12,461,000 |
| 2026-09-02 | 9.900 | 9.900 | 9.315 | 9.405 | 9.405 | 399,500 |
| 2026-09-01 | 10.110 | 10.190 | 9.600 | 9.600 | 9.600 | 393,000 |
| 2026-08-31 | 10.500 | 10.500 | 9.935 | 10.080 | 10.080 | 435,500 |
| 2026-08-28 | 10.380 | 10.890 | 10.380 | 10.570 | 10.570 | 389,500 |
| 2026-08-27 | 10.740 | 10.990 | 10.350 | 10.560 | 10.560 | 296,500 |
| 2026-08-26 | 10.700 | 11.570 | 10.670 | 10.730 | 10.730 | 901,000 |
| 2026-08-25 | 10.370 | 10.940 | 10.360 | 10.510 | 10.510 | 394,500 |
| 2026-08-24 | 11.500 | 11.500 | 10.250 | 10.340 | 10.340 | 348,500 |
| 2026-08-21 | 11.500 | 11.500 | 11.000 | 11.060 | 11.060 | 301,000 |
| 2026-08-20 | 11.790 | 12.390 | 11.100 | 11.100 | 11.100 | 763,504 |
| 2026-08-19 | 12.190 | 12.190 | 11.250 | 11.330 | 11.330 | 289,500 |
| 2026-08-18 | 12.310 | 12.830 | 12.250 | 12.300 | 12.300 | 272,746 |
| 2026-08-17 | 12.160 | 12.630 | 12.160 | 12.380 | 12.380 | 98,500 |
| 2026-08-14 | 12.390 | 13.000 | 12.130 | 12.360 | 12.360 | 184,277 |
| 2026-08-13 | 13.190 | 13.190 | 12.330 | 12.390 | 12.390 | 489,500 |
| 2026-08-12 | 12.920 | 13.100 | 12.670 | 12.950 | 12.950 | 202,071 |
| 2026-08-11 | 12.880 | 13.100 | 12.530 | 12.910 | 12.910 | 214,965 |
| 2026-08-10 | 12.700 | 13.450 | 12.540 | 12.880 | 12.880 | 488,500 |
| 2026-08-07 | 12.090 | 12.650 | 11.880 | 12.480 | 12.480 | 398,489 |
| 2026-08-06 | 12.430 | 12.780 | 11.840 | 12.090 | 12.090 | 393,500 |
| 2026-08-05 | 11.810 | 13.170 | 11.800 | 12.300 | 12.300 | 1,198,000 |
| 2026-08-04 | 11.700 | 12.160 | 11.700 | 11.800 | 11.800 | 399,000 |
| 2026-08-03 | 10.990 | 11.630 | 10.920 | 11.580 | 11.580 | 494,453 |
| 2026-07-31 | 10.930 | 11.290 | 10.800 | 10.990 | 10.990 | 319,500 |
| 2026-07-30 | 11.390 | 11.490 | 10.600 | 10.700 | 10.700 | 362,500 |
Page 1 of 3 · 124 trading daysOlder →
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.