Shenzhen Hepalink Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	6.200	6.360	6.200	6.230	5.511	151,500
2022-08-25	6.140	6.240	6.120	6.240	5.520	119,500
2022-08-24	6.300	6.300	6.120	6.160	5.449	279,500
2022-08-23	6.340	6.450	6.290	6.360	5.626	262,000
2022-08-22	6.310	6.500	6.310	6.450	5.706	305,500
2022-08-19	6.370	6.500	6.370	6.370	5.635	265,500
2022-08-18	6.190	6.480	6.190	6.480	5.732	708,000
2022-08-17	6.260	6.290	6.180	6.260	5.538	430,500
2022-08-16	6.230	6.350	6.200	6.290	5.564	220,000
2022-08-15	6.250	6.330	6.200	6.290	5.564	280,500
2022-08-12	6.200	6.290	6.150	6.290	5.564	383,500
2022-08-11	6.080	6.250	6.080	6.240	5.520	123,500
2022-08-10	6.180	6.180	6.060	6.100	5.396	417,000
2022-08-09	6.230	6.230	6.140	6.220	5.502	93,500
2022-08-08	6.240	6.330	6.210	6.270	5.547	871,000
2022-08-05	6.150	6.320	6.100	6.320	5.591	441,000
2022-08-04	6.060	6.280	6.060	6.170	5.458	319,000
2022-08-03	6.200	6.250	6.030	6.080	5.379	532,500
2022-08-02	6.310	6.310	6.070	6.100	5.396	456,000
2022-08-01	6.440	6.470	6.330	6.330	5.600	362,500
2022-07-29	6.630	6.730	6.530	6.540	5.785	301,000
2022-07-28	6.490	6.730	6.490	6.700	5.927	572,000
2022-07-27	6.500	6.570	6.440	6.520	5.768	227,500
2022-07-26	6.450	6.590	6.420	6.590	5.830	266,500
2022-07-25	6.490	6.520	6.390	6.480	5.732	338,000
2022-07-22	6.520	6.660	6.470	6.540	5.785	209,500
2022-07-21	6.530	6.650	6.520	6.540	5.785	160,000
2022-07-20	6.540	6.670	6.540	6.580	5.821	343,500
2022-07-19	6.550	6.690	6.510	6.540	5.785	171,000
2022-07-18	6.480	6.640	6.420	6.600	5.839	440,500
2022-07-15	6.710	6.770	6.480	6.500	5.750	780,000
2022-07-14	6.920	7.140	6.720	6.780	5.998	1,197,000
2022-07-13	6.740	6.780	6.650	6.780	5.998	482,500
2022-07-12	6.960	7.020	6.740	6.800	6.015	663,738
2022-07-11	7.020	7.090	6.830	6.890	6.095	829,000
2022-07-08	7.170	7.220	7.080	7.090	6.272	422,500
2022-07-07	7.160	7.210	7.080	7.090	6.272	338,500
2022-07-06	7.190	7.410	7.080	7.220	6.387	661,500
2022-07-05	7.270	7.460	7.200	7.210	6.378	1,023,500
2022-07-04	7.140	7.490	7.060	7.380	6.529	1,399,000
2022-06-30	6.960	7.280	6.960	7.220	6.387	1,107,960
2022-06-29	7.210	7.300	6.900	6.910	6.113	1,323,000
2022-06-28	7.000	7.290	6.920	7.270	6.431	1,287,500
2022-06-27	6.830	6.990	6.830	6.990	6.184	857,500
2022-06-24	6.710	6.770	6.670	6.770	5.989	372,000
2022-06-23	6.730	6.740	6.640	6.720	5.945	471,500
2022-06-22	6.860	6.930	6.670	6.730	5.954	611,000
2022-06-21	6.740	6.850	6.650	6.820	6.033	1,007,575
2022-06-20	6.610	6.790	6.570	6.700	5.927	666,000
2022-06-17	6.620	6.730	6.590	6.590	5.830	1,083,000
2022-06-16	6.750	6.860	6.620	6.660	5.892	884,500
2022-06-15	6.690	6.880	6.600	6.750	5.971	1,278,500
2022-06-14	6.750	6.970	6.710	6.720	5.945	1,925,500
2022-06-13	6.420	7.030	6.420	6.900	6.068	5,468,500
2022-06-10	6.390	6.590	6.390	6.590	5.795	634,300
2022-06-09	6.400	6.500	6.390	6.460	5.681	654,500
2022-06-08	6.370	6.600	6.350	6.410	5.637	2,032,000
2022-06-07	6.330	6.410	6.280	6.370	5.602	1,169,500
2022-06-06	6.300	6.340	6.210	6.330	5.566	1,292,000
2022-06-02	6.270	6.440	6.210	6.290	5.531	1,913,000

← NewerPage 18 of 21 · 1,229 trading daysOlder →

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.