Sinopharm Tech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.031	0.032	0.030	0.030	0.750	175,400
2023-02-21	0.033	0.033	0.030	0.031	0.775	63,600
2023-02-20	0.031	0.033	0.030	0.033	0.825	102,600
2023-02-17	0.032	0.033	0.030	0.033	0.825	205,800
2023-02-16	0.034	0.034	0.030	0.032	0.800	171,400
2023-02-15	0.034	0.034	0.034	0.034	0.850	52,200
2023-02-14	0.033	0.034	0.031	0.032	0.800	116,000
2023-02-13	0.033	0.035	0.033	0.035	0.875	61,800
2023-02-10	0.033	0.034	0.033	0.034	0.850	48,400
2023-02-09	0.033	0.033	0.032	0.033	0.825	77,400
2023-02-08	0.034	0.034	0.031	0.033	0.825	240,200
2023-02-07	0.035	0.035	0.033	0.034	0.850	263,600
2023-02-06	0.036	0.036	0.034	0.035	0.875	111,400
2023-02-03	0.034	0.039	0.034	0.036	0.900	48,200
2023-02-02	0.037	0.038	0.035	0.037	0.925	123,000
2023-02-01	0.037	0.037	0.034	0.034	0.850	25,200
2023-01-31	0.035	0.039	0.033	0.038	0.950	66,200
2023-01-30	0.035	0.035	0.035	0.035	0.875	0
2023-01-27	0.037	0.037	0.036	0.036	0.900	52,000
2023-01-26	0.033	0.037	0.033	0.036	0.900	172,800
2023-01-20	0.032	0.034	0.031	0.033	0.825	88,200
2023-01-19	0.032	0.034	0.031	0.031	0.775	45,600
2023-01-18	0.031	0.037	0.031	0.032	0.800	111,400
2023-01-17	0.033	0.033	0.030	0.031	0.775	78,000
2023-01-16	0.032	0.033	0.030	0.033	0.825	128,000
2023-01-13	0.031	0.036	0.031	0.033	0.825	192,800
2023-01-12	0.032	0.034	0.030	0.031	0.775	111,400
2023-01-11	0.038	0.038	0.032	0.034	0.850	134,760
2023-01-10	0.036	0.036	0.033	0.033	0.825	64,800
2023-01-09	0.040	0.040	0.035	0.036	0.900	130,400
2023-01-06	0.034	0.035	0.032	0.033	0.825	96,400
2023-01-05	0.034	0.036	0.031	0.032	0.800	163,600
2023-01-04	0.036	0.037	0.032	0.032	0.800	167,600
2023-01-03	0.031	0.037	0.030	0.036	0.900	256,400
2022-12-30	0.037	0.037	0.031	0.034	0.850	130,200
2022-12-29	0.036	0.040	0.035	0.036	0.900	96,600
2022-12-28	0.038	0.038	0.034	0.035	0.875	179,000
2022-12-23	0.040	0.040	0.039	0.039	0.975	201,800
2022-12-22	0.040	0.042	0.036	0.037	0.925	70,000
2022-12-21	0.043	0.043	0.040	0.040	1.000	274,800
2022-12-20	0.040	0.043	0.040	0.042	1.050	229,000
2022-12-19	0.047	0.047	0.040	0.040	1.000	118,040
2022-12-16	0.048	0.048	0.042	0.042	1.050	142,000
2022-12-15	0.054	0.057	0.045	0.046	1.150	254,600
2022-12-14	0.043	0.053	0.041	0.053	1.325	275,200
2022-12-13	0.043	0.046	0.042	0.043	1.075	95,600
2022-12-12	0.047	0.047	0.043	0.043	1.075	236,600
2022-12-09	0.050	0.050	0.048	0.048	1.200	194,800
2022-12-08	0.054	0.054	0.050	0.050	1.250	112,600
2022-12-07	0.048	0.060	0.047	0.054	1.350	275,800
2022-12-06	0.057	0.066	0.047	0.053	1.325	383,800
2022-12-05	0.043	0.071	0.043	0.054	1.350	1,137,800
2022-12-02	0.037	0.040	0.035	0.040	1.000	191,400
2022-12-01	0.037	0.037	0.037	0.037	0.925	24,400
2022-11-30	0.037	0.037	0.037	0.037	0.925	16,000
2022-11-29	0.037	0.039	0.035	0.037	0.925	105,000
2022-11-28	0.041	0.042	0.035	0.036	0.900	125,800
2022-11-25	0.040	0.042	0.039	0.039	0.975	214,200
2022-11-24	0.049	0.052	0.040	0.040	1.000	139,000
2022-11-23	0.046	0.047	0.036	0.046	1.150	187,000

← NewerPage 16 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.