Shenzhen Hepalink Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 5.220 | 5.220 | 5.080 | 5.120 | 4.529 | 1,270,000 |
| 2022-11-21 | 5.210 | 5.210 | 5.130 | 5.170 | 4.574 | 527,500 |
| 2022-11-18 | 5.200 | 5.240 | 5.150 | 5.220 | 4.618 | 1,647,950 |
| 2022-11-17 | 5.210 | 5.250 | 5.110 | 5.160 | 4.565 | 1,297,500 |
| 2022-11-16 | 5.350 | 5.410 | 5.200 | 5.210 | 4.609 | 3,770,008 |
| 2022-11-15 | 5.360 | 5.420 | 5.300 | 5.340 | 4.724 | 6,332,026 |
| 2022-11-14 | 5.230 | 5.420 | 5.220 | 5.310 | 4.697 | 1,717,500 |
| 2022-11-11 | 5.180 | 5.280 | 5.100 | 5.170 | 4.574 | 1,874,500 |
| 2022-11-10 | 5.130 | 5.160 | 5.060 | 5.060 | 4.476 | 429,500 |
| 2022-11-09 | 5.250 | 5.360 | 5.180 | 5.180 | 4.582 | 617,500 |
| 2022-11-08 | 5.370 | 5.370 | 5.210 | 5.280 | 4.671 | 208,000 |
| 2022-11-07 | 5.160 | 5.350 | 5.160 | 5.290 | 4.680 | 1,144,005 |
| 2022-11-04 | 5.100 | 5.290 | 5.100 | 5.220 | 4.618 | 1,613,200 |
| 2022-11-03 | 5.110 | 5.160 | 5.060 | 5.140 | 4.547 | 209,500 |
| 2022-11-02 | 4.960 | 5.220 | 4.960 | 5.210 | 4.609 | 413,000 |
| 2022-11-01 | 4.910 | 5.170 | 4.880 | 5.020 | 4.441 | 694,500 |
| 2022-10-31 | 5.020 | 5.050 | 4.860 | 4.920 | 4.352 | 701,000 |
| 2022-10-28 | 5.150 | 5.230 | 5.000 | 5.180 | 4.582 | 323,500 |
| 2022-10-27 | 5.250 | 5.320 | 5.180 | 5.200 | 4.600 | 107,500 |
| 2022-10-26 | 5.040 | 5.330 | 5.040 | 5.270 | 4.662 | 177,500 |
| 2022-10-25 | 5.420 | 5.420 | 5.000 | 5.060 | 4.476 | 231,500 |
| 2022-10-24 | 5.350 | 5.350 | 5.060 | 5.110 | 4.520 | 1,106,500 |
| 2022-10-21 | 5.210 | 5.350 | 5.210 | 5.350 | 4.733 | 413,000 |
| 2022-10-20 | 5.220 | 5.410 | 5.180 | 5.250 | 4.644 | 388,500 |
| 2022-10-19 | 5.360 | 5.360 | 5.240 | 5.290 | 4.680 | 265,500 |
| 2022-10-18 | 5.210 | 5.340 | 5.210 | 5.330 | 4.715 | 189,500 |
| 2022-10-17 | 5.230 | 5.330 | 5.120 | 5.240 | 4.635 | 680,000 |
| 2022-10-14 | 5.070 | 5.290 | 5.070 | 5.260 | 4.653 | 550,000 |
| 2022-10-13 | 4.960 | 5.120 | 4.950 | 5.070 | 4.485 | 288,500 |
| 2022-10-12 | 4.880 | 5.070 | 4.860 | 5.010 | 4.432 | 306,000 |
| 2022-10-11 | 4.910 | 4.990 | 4.870 | 4.910 | 4.344 | 277,500 |
| 2022-10-10 | 4.900 | 5.050 | 4.870 | 4.930 | 4.361 | 378,000 |
| 2022-10-07 | 5.000 | 5.000 | 4.800 | 4.920 | 4.352 | 167,000 |
| 2022-10-06 | 4.990 | 5.150 | 4.990 | 5.100 | 4.512 | 49,500 |
| 2022-10-05 | 5.000 | 5.250 | 4.990 | 5.030 | 4.450 | 337,500 |
| 2022-10-03 | 5.090 | 5.200 | 4.970 | 4.970 | 4.397 | 91,500 |
| 2022-09-30 | 5.080 | 5.180 | 5.030 | 5.180 | 4.582 | 259,500 |
| 2022-09-29 | 5.320 | 5.400 | 5.110 | 5.120 | 4.529 | 163,000 |
| 2022-09-28 | 5.400 | 5.450 | 5.330 | 5.330 | 4.715 | 150,000 |
| 2022-09-27 | 5.300 | 5.570 | 5.300 | 5.500 | 4.865 | 346,000 |
| 2022-09-26 | 5.980 | 5.980 | 5.320 | 5.330 | 4.715 | 460,500 |
| 2022-09-23 | 5.550 | 5.670 | 5.500 | 5.500 | 4.865 | 531,500 |
| 2022-09-22 | 5.570 | 5.710 | 5.540 | 5.550 | 4.910 | 319,500 |
| 2022-09-21 | 5.680 | 5.760 | 5.560 | 5.640 | 4.989 | 357,000 |
| 2022-09-20 | 5.690 | 5.890 | 5.670 | 5.670 | 5.016 | 300,500 |
| 2022-09-19 | 6.000 | 6.150 | 5.720 | 5.720 | 5.060 | 588,000 |
| 2022-09-16 | 6.250 | 6.250 | 6.030 | 6.030 | 5.334 | 470,774 |
| 2022-09-15 | 6.350 | 6.450 | 6.290 | 6.370 | 5.635 | 945,500 |
| 2022-09-14 | 6.170 | 6.380 | 6.170 | 6.380 | 5.644 | 201,500 |
| 2022-09-13 | 6.270 | 6.320 | 6.260 | 6.260 | 5.538 | 207,840 |
| 2022-09-09 | 6.230 | 6.410 | 6.230 | 6.320 | 5.591 | 199,500 |
| 2022-09-08 | 6.210 | 6.390 | 6.210 | 6.260 | 5.538 | 193,000 |
| 2022-09-07 | 6.240 | 6.360 | 6.230 | 6.230 | 5.511 | 173,000 |
| 2022-09-06 | 6.290 | 6.330 | 6.270 | 6.310 | 5.582 | 113,500 |
| 2022-09-05 | 6.320 | 6.480 | 6.290 | 6.320 | 5.591 | 232,000 |
| 2022-09-02 | 6.370 | 6.470 | 6.350 | 6.450 | 5.706 | 295,500 |
| 2022-09-01 | 6.310 | 6.560 | 6.250 | 6.410 | 5.670 | 554,000 |
| 2022-08-31 | 6.300 | 6.400 | 6.300 | 6.390 | 5.653 | 487,500 |
| 2022-08-30 | 6.420 | 6.430 | 6.220 | 6.380 | 5.644 | 524,000 |
| 2022-08-29 | 6.130 | 6.370 | 6.110 | 6.300 | 5.573 | 436,000 |
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.