Shenzhen Hepalink Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-22 | 4.580 | 4.650 | 4.580 | 4.630 | 4.096 | 155,500 |
| 2023-05-19 | 4.620 | 4.640 | 4.580 | 4.600 | 4.069 | 318,785 |
| 2023-05-18 | 4.660 | 4.770 | 4.660 | 4.670 | 4.131 | 178,500 |
| 2023-05-17 | 4.660 | 4.700 | 4.660 | 4.670 | 4.131 | 125,000 |
| 2023-05-16 | 4.710 | 4.800 | 4.680 | 4.720 | 4.175 | 124,500 |
| 2023-05-15 | 4.650 | 4.750 | 4.630 | 4.720 | 4.175 | 520,000 |
| 2023-05-12 | 4.730 | 4.790 | 4.660 | 4.670 | 4.131 | 305,000 |
| 2023-05-11 | 4.800 | 4.810 | 4.730 | 4.780 | 4.229 | 192,500 |
| 2023-05-10 | 4.740 | 4.880 | 4.740 | 4.800 | 4.246 | 227,500 |
| 2023-05-09 | 4.810 | 4.900 | 4.760 | 4.770 | 4.220 | 521,000 |
| 2023-05-08 | 4.750 | 4.870 | 4.710 | 4.850 | 4.290 | 669,500 |
| 2023-05-05 | 4.790 | 4.790 | 4.720 | 4.770 | 4.220 | 654,000 |
| 2023-05-04 | 4.530 | 4.820 | 4.530 | 4.810 | 4.255 | 2,143,500 |
| 2023-05-03 | 4.800 | 4.800 | 4.310 | 4.390 | 3.884 | 968,500 |
| 2023-05-02 | 5.160 | 5.160 | 4.810 | 4.810 | 4.255 | 533,500 |
| 2023-04-28 | 5.280 | 5.290 | 5.180 | 5.270 | 4.662 | 458,500 |
| 2023-04-27 | 5.200 | 5.270 | 5.200 | 5.250 | 4.644 | 340,500 |
| 2023-04-26 | 5.150 | 5.190 | 5.120 | 5.180 | 4.582 | 291,500 |
| 2023-04-25 | 5.320 | 5.320 | 5.050 | 5.110 | 4.520 | 1,229,000 |
| 2023-04-24 | 5.480 | 5.480 | 5.210 | 5.250 | 4.644 | 3,004,500 |
| 2023-04-21 | 5.430 | 5.490 | 5.370 | 5.480 | 4.848 | 977,000 |
| 2023-04-20 | 5.520 | 5.520 | 5.390 | 5.400 | 4.777 | 1,244,000 |
| 2023-04-19 | 5.570 | 5.570 | 5.420 | 5.520 | 4.883 | 694,500 |
| 2023-04-18 | 5.580 | 5.600 | 5.520 | 5.580 | 4.936 | 395,500 |
| 2023-04-17 | 5.610 | 5.610 | 5.470 | 5.600 | 4.954 | 517,000 |
| 2023-04-14 | 5.620 | 5.620 | 5.520 | 5.590 | 4.945 | 484,500 |
| 2023-04-13 | 5.470 | 5.620 | 5.450 | 5.610 | 4.963 | 761,000 |
| 2023-04-12 | 5.440 | 5.520 | 5.440 | 5.520 | 4.883 | 693,000 |
| 2023-04-11 | 5.400 | 5.480 | 5.400 | 5.450 | 4.821 | 730,500 |
| 2023-04-06 | 5.380 | 5.450 | 5.290 | 5.420 | 4.795 | 730,000 |
| 2023-04-04 | 5.450 | 5.460 | 5.340 | 5.400 | 4.777 | 731,500 |
| 2023-04-03 | 5.480 | 5.480 | 5.390 | 5.480 | 4.848 | 306,000 |
| 2023-03-31 | 5.350 | 5.490 | 5.350 | 5.460 | 4.830 | 437,500 |
| 2023-03-30 | 5.550 | 5.580 | 5.430 | 5.470 | 4.839 | 358,000 |
| 2023-03-29 | 5.600 | 5.640 | 5.510 | 5.550 | 4.910 | 458,500 |
| 2023-03-28 | 5.570 | 5.620 | 5.550 | 5.590 | 4.945 | 257,000 |
| 2023-03-27 | 5.630 | 5.630 | 5.570 | 5.570 | 4.927 | 192,500 |
| 2023-03-24 | 5.620 | 5.660 | 5.580 | 5.650 | 4.998 | 547,500 |
| 2023-03-23 | 5.580 | 5.630 | 5.510 | 5.600 | 4.954 | 323,500 |
| 2023-03-22 | 5.470 | 5.550 | 5.470 | 5.550 | 4.910 | 362,500 |
| 2023-03-21 | 5.450 | 5.480 | 5.410 | 5.460 | 4.830 | 193,000 |
| 2023-03-20 | 5.500 | 5.500 | 5.360 | 5.410 | 4.786 | 558,500 |
| 2023-03-17 | 5.460 | 5.490 | 5.420 | 5.480 | 4.848 | 349,000 |
| 2023-03-16 | 5.400 | 5.420 | 5.320 | 5.360 | 4.742 | 160,000 |
| 2023-03-15 | 5.320 | 5.410 | 5.290 | 5.390 | 4.768 | 609,000 |
| 2023-03-14 | 5.340 | 5.360 | 5.230 | 5.260 | 4.653 | 1,100,500 |
| 2023-03-13 | 5.230 | 5.320 | 5.230 | 5.290 | 4.680 | 1,086,000 |
| 2023-03-10 | 5.360 | 5.370 | 5.240 | 5.240 | 4.635 | 604,000 |
| 2023-03-09 | 5.420 | 5.450 | 5.380 | 5.400 | 4.777 | 417,500 |
| 2023-03-08 | 5.500 | 5.500 | 5.410 | 5.440 | 4.812 | 419,500 |
| 2023-03-07 | 5.540 | 5.580 | 5.450 | 5.500 | 4.865 | 654,500 |
| 2023-03-06 | 5.630 | 5.630 | 5.550 | 5.580 | 4.936 | 575,000 |
| 2023-03-03 | 5.600 | 5.630 | 5.540 | 5.600 | 4.954 | 571,500 |
| 2023-03-02 | 5.530 | 5.600 | 5.520 | 5.540 | 4.901 | 699,500 |
| 2023-03-01 | 5.460 | 5.550 | 5.450 | 5.530 | 4.892 | 814,500 |
| 2023-02-28 | 5.460 | 5.470 | 5.410 | 5.420 | 4.795 | 211,000 |
| 2023-02-27 | 5.500 | 5.500 | 5.380 | 5.410 | 4.786 | 522,500 |
| 2023-02-24 | 5.590 | 5.590 | 5.450 | 5.510 | 4.874 | 1,020,500 |
| 2023-02-23 | 5.620 | 5.670 | 5.580 | 5.600 | 4.954 | 323,000 |
| 2023-02-22 | 5.600 | 5.650 | 5.600 | 5.630 | 4.980 | 428,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.1660 HKD |
| 2025-05-26 | 0.2717 HKD |
| 2023-05-24 | 0.1122 HKD |
| 2022-06-14 | 0.0411 HKD |
| 2021-05-28 | 0.1800 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.