Sinopharm Tech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.016	0.016	0.014	0.016	0.400	335,200
2023-05-22	0.016	0.017	0.016	0.016	0.400	717,600
2023-05-19	0.018	0.018	0.016	0.017	0.425	191,200
2023-05-18	0.018	0.018	0.016	0.017	0.425	693,400
2023-05-17	0.017	0.018	0.017	0.018	0.450	70,600
2023-05-16	0.018	0.019	0.016	0.018	0.450	338,600
2023-05-15	0.018	0.018	0.017	0.018	0.450	37,200
2023-05-12	0.018	0.018	0.017	0.018	0.450	62,200
2023-05-11	0.017	0.018	0.017	0.018	0.450	41,000
2023-05-10	0.018	0.018	0.017	0.017	0.425	52,800
2023-05-09	0.017	0.018	0.017	0.018	0.450	66,800
2023-05-08	0.018	0.018	0.017	0.017	0.425	46,200
2023-05-05	0.017	0.017	0.017	0.017	0.425	36,800
2023-05-04	0.017	0.017	0.016	0.017	0.425	67,000
2023-05-03	0.017	0.018	0.016	0.017	0.425	156,600
2023-05-02	0.018	0.018	0.017	0.017	0.425	352,400
2023-04-28	0.018	0.019	0.017	0.018	0.450	448,800
2023-04-27	0.019	0.019	0.019	0.019	0.475	0
2023-04-26	0.018	0.019	0.018	0.018	0.450	177,600
2023-04-25	0.019	0.019	0.018	0.019	0.475	77,600
2023-04-24	0.018	0.019	0.018	0.019	0.475	69,200
2023-04-21	0.019	0.019	0.018	0.018	0.450	257,200
2023-04-20	0.019	0.020	0.018	0.019	0.475	413,240
2023-04-19	0.019	0.020	0.019	0.020	0.500	900,600
2023-04-18	0.021	0.021	0.019	0.020	0.500	333,800
2023-04-17	0.021	0.021	0.020	0.021	0.525	183,600
2023-04-14	0.022	0.022	0.020	0.021	0.525	161,000
2023-04-13	0.021	0.022	0.019	0.022	0.550	560,000
2023-04-12	0.021	0.022	0.019	0.021	0.525	253,200
2023-04-11	0.020	0.021	0.020	0.021	0.525	219,000
2023-04-06	0.018	0.021	0.018	0.020	0.500	931,800
2023-04-04	0.020	0.021	0.018	0.019	0.475	1,006,400
2023-04-03	0.020	0.021	0.019	0.020	0.500	285,000
2023-03-31	0.019	0.021	0.017	0.021	0.525	1,745,200
2023-03-30	0.025	0.025	0.018	0.019	0.475	4,543,998
2023-03-29	0.020	0.025	0.019	0.023	0.575	2,341,800
2023-03-28	0.020	0.021	0.019	0.021	0.525	589,000
2023-03-27	0.021	0.021	0.019	0.021	0.525	371,800
2023-03-24	0.021	0.022	0.020	0.021	0.525	887,640
2023-03-23	0.022	0.022	0.021	0.022	0.550	36,800
2023-03-22	0.022	0.023	0.021	0.022	0.550	693,200
2023-03-21	0.022	0.025	0.022	0.022	0.550	513,200
2023-03-20	0.025	0.026	0.023	0.023	0.575	363,400
2023-03-17	0.025	0.025	0.023	0.025	0.625	537,000
2023-03-16	0.025	0.025	0.023	0.025	0.625	167,200
2023-03-15	0.023	0.026	0.022	0.024	0.600	514,400
2023-03-14	0.027	0.027	0.022	0.024	0.600	451,600
2023-03-13	0.030	0.032	0.026	0.028	0.700	845,800
2023-03-10	0.022	0.034	0.022	0.029	0.725	1,695,400
2023-03-09	0.024	0.025	0.022	0.022	0.550	150,400
2023-03-08	0.025	0.025	0.023	0.024	0.600	201,800
2023-03-07	0.025	0.027	0.025	0.025	0.625	191,600
2023-03-06	0.025	0.028	0.024	0.026	0.650	206,200
2023-03-03	0.026	0.026	0.024	0.025	0.625	201,600
2023-03-02	0.027	0.027	0.025	0.025	0.625	314,200
2023-03-01	0.029	0.029	0.025	0.027	0.675	443,680
2023-02-28	0.029	0.029	0.027	0.029	0.725	105,600
2023-02-27	0.027	0.029	0.026	0.026	0.650	118,800
2023-02-24	0.030	0.031	0.027	0.027	0.675	158,800
2023-02-23	0.030	0.031	0.030	0.030	0.750	310,800

← NewerPage 15 of 21 · 1,229 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.