Shenzhen Hepalink Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-21 | 5.680 | 5.700 | 5.610 | 5.660 | 5.007 | 327,000 |
| 2023-02-20 | 5.650 | 5.690 | 5.590 | 5.690 | 5.034 | 334,000 |
| 2023-02-17 | 5.590 | 5.640 | 5.580 | 5.620 | 4.972 | 442,500 |
| 2023-02-16 | 5.700 | 5.750 | 5.600 | 5.600 | 4.954 | 1,259,000 |
| 2023-02-15 | 5.760 | 5.760 | 5.610 | 5.700 | 5.042 | 1,443,251 |
| 2023-02-14 | 5.760 | 5.800 | 5.740 | 5.750 | 5.087 | 282,000 |
| 2023-02-13 | 5.760 | 5.820 | 5.730 | 5.760 | 5.095 | 668,500 |
| 2023-02-10 | 5.890 | 5.890 | 5.760 | 5.770 | 5.104 | 631,500 |
| 2023-02-09 | 5.840 | 5.860 | 5.740 | 5.820 | 5.149 | 1,094,000 |
| 2023-02-08 | 5.860 | 5.900 | 5.820 | 5.820 | 5.149 | 481,000 |
| 2023-02-07 | 5.880 | 5.900 | 5.810 | 5.830 | 5.157 | 703,000 |
| 2023-02-06 | 5.970 | 6.000 | 5.850 | 5.850 | 5.175 | 959,000 |
| 2023-02-03 | 6.100 | 6.100 | 5.970 | 6.000 | 5.308 | 915,000 |
| 2023-02-02 | 5.890 | 6.120 | 5.890 | 6.050 | 5.352 | 3,087,500 |
| 2023-02-01 | 5.800 | 5.930 | 5.750 | 5.880 | 5.202 | 727,500 |
| 2023-01-31 | 5.880 | 5.910 | 5.760 | 5.790 | 5.122 | 807,000 |
| 2023-01-30 | 5.890 | 5.930 | 5.760 | 5.760 | 5.095 | 640,500 |
| 2023-01-27 | 5.850 | 5.880 | 5.820 | 5.880 | 5.202 | 81,500 |
| 2023-01-26 | 5.850 | 5.900 | 5.820 | 5.840 | 5.166 | 148,500 |
| 2023-01-20 | 5.780 | 5.850 | 5.740 | 5.850 | 5.175 | 176,500 |
| 2023-01-19 | 5.850 | 5.880 | 5.730 | 5.740 | 5.078 | 214,500 |
| 2023-01-18 | 5.930 | 5.930 | 5.790 | 5.860 | 5.184 | 436,500 |
| 2023-01-17 | 5.930 | 5.940 | 5.810 | 5.900 | 5.219 | 646,000 |
| 2023-01-16 | 5.780 | 6.000 | 5.780 | 5.950 | 5.264 | 1,281,000 |
| 2023-01-13 | 5.690 | 5.780 | 5.690 | 5.780 | 5.113 | 373,500 |
| 2023-01-12 | 5.690 | 5.780 | 5.660 | 5.730 | 5.069 | 634,500 |
| 2023-01-11 | 5.700 | 5.750 | 5.610 | 5.660 | 5.007 | 556,000 |
| 2023-01-10 | 5.630 | 5.740 | 5.630 | 5.680 | 5.025 | 415,500 |
| 2023-01-09 | 5.650 | 5.710 | 5.580 | 5.670 | 5.016 | 723,000 |
| 2023-01-06 | 5.740 | 5.750 | 5.630 | 5.630 | 4.980 | 356,500 |
| 2023-01-05 | 5.660 | 5.730 | 5.610 | 5.690 | 5.034 | 700,500 |
| 2023-01-04 | 5.560 | 5.660 | 5.540 | 5.640 | 4.989 | 622,000 |
| 2023-01-03 | 5.440 | 5.560 | 5.420 | 5.530 | 4.892 | 417,500 |
| 2022-12-30 | 5.500 | 5.500 | 5.420 | 5.460 | 4.830 | 479,500 |
| 2022-12-29 | 5.400 | 5.470 | 5.400 | 5.470 | 4.839 | 414,000 |
| 2022-12-28 | 5.400 | 5.500 | 5.380 | 5.480 | 4.848 | 295,500 |
| 2022-12-23 | 5.440 | 5.450 | 5.380 | 5.400 | 4.777 | 332,500 |
| 2022-12-22 | 5.400 | 5.550 | 5.330 | 5.470 | 4.839 | 2,352,000 |
| 2022-12-21 | 5.430 | 5.430 | 5.340 | 5.430 | 4.804 | 242,000 |
| 2022-12-20 | 5.510 | 5.510 | 5.360 | 5.420 | 4.795 | 484,500 |
| 2022-12-19 | 5.780 | 5.780 | 5.490 | 5.550 | 4.910 | 863,011 |
| 2022-12-16 | 5.650 | 5.770 | 5.640 | 5.730 | 5.069 | 760,500 |
| 2022-12-15 | 5.700 | 5.740 | 5.650 | 5.690 | 5.034 | 557,000 |
| 2022-12-14 | 5.790 | 5.790 | 5.640 | 5.690 | 5.034 | 614,000 |
| 2022-12-13 | 5.840 | 5.840 | 5.650 | 5.690 | 5.034 | 904,000 |
| 2022-12-12 | 5.800 | 5.910 | 5.720 | 5.800 | 5.131 | 1,467,500 |
| 2022-12-09 | 5.760 | 5.880 | 5.760 | 5.860 | 5.184 | 1,134,500 |
| 2022-12-08 | 5.680 | 5.820 | 5.680 | 5.810 | 5.140 | 1,690,500 |
| 2022-12-07 | 5.610 | 5.860 | 5.590 | 5.680 | 5.025 | 3,262,000 |
| 2022-12-06 | 5.510 | 5.620 | 5.510 | 5.620 | 4.972 | 1,115,500 |
| 2022-12-05 | 5.420 | 5.600 | 5.420 | 5.570 | 4.927 | 2,281,500 |
| 2022-12-02 | 5.420 | 5.420 | 5.330 | 5.380 | 4.759 | 579,000 |
| 2022-12-01 | 5.360 | 5.470 | 5.340 | 5.360 | 4.742 | 1,829,500 |
| 2022-11-30 | 5.300 | 5.360 | 5.260 | 5.350 | 4.733 | 2,388,000 |
| 2022-11-29 | 5.190 | 5.310 | 5.180 | 5.300 | 4.689 | 1,740,500 |
| 2022-11-28 | 5.190 | 5.190 | 5.140 | 5.170 | 4.574 | 1,235,500 |
| 2022-11-25 | 5.180 | 5.260 | 5.160 | 5.240 | 4.635 | 1,110,500 |
| 2022-11-24 | 5.150 | 5.230 | 5.150 | 5.200 | 4.600 | 623,000 |
| 2022-11-23 | 5.100 | 5.200 | 5.080 | 5.190 | 4.591 | 1,391,000 |
| 2022-11-22 | 5.220 | 5.220 | 5.080 | 5.120 | 4.529 | 1,270,000 |
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.