Shenzhen Hepalink Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	6.210	6.270	6.200	6.270	5.514	762,000
2022-05-31	6.090	6.300	6.080	6.220	5.470	2,942,500
2022-05-30	6.070	6.230	6.070	6.120	5.382	1,543,000
2022-05-27	6.230	6.390	6.080	6.130	5.390	4,692,000
2022-05-26	6.230	6.230	6.010	6.220	5.470	3,299,000
2022-05-25	6.200	6.280	6.020	6.190	5.443	4,103,500
2022-05-24	6.320	6.400	6.130	6.200	5.452	1,828,500
2022-05-23	6.130	6.500	6.130	6.290	5.531	4,050,000
2022-05-20	6.180	6.450	6.090	6.130	5.390	4,305,500
2022-05-19	6.080	6.430	6.030	6.100	5.364	1,795,500
2022-05-18	6.120	6.160	6.050	6.080	5.347	821,500
2022-05-17	6.150	6.260	6.080	6.080	5.347	1,707,000
2022-05-16	6.520	6.610	6.110	6.140	5.399	1,786,000
2022-05-13	6.300	6.580	6.160	6.520	5.733	4,364,000
2022-05-12	6.130	6.600	6.070	6.210	5.461	3,776,500
2022-05-11	6.300	6.300	5.860	6.020	5.294	890,000
2022-05-10	6.070	6.320	5.860	6.080	5.347	634,500
2022-05-06	6.410	6.660	5.990	6.070	5.338	1,074,500
2022-05-05	6.220	6.650	6.160	6.440	5.663	2,919,000
2022-05-04	6.210	6.220	6.170	6.210	5.461	157,500
2022-05-03	5.810	6.300	5.810	6.220	5.470	334,500
2022-04-29	5.700	5.870	5.700	5.810	5.109	160,500
2022-04-28	5.620	5.760	5.620	5.670	4.986	86,000
2022-04-27	5.380	5.580	5.270	5.550	4.880	448,500
2022-04-26	5.610	5.620	5.330	5.430	4.775	422,000
2022-04-25	5.670	5.670	5.500	5.550	4.880	455,000
2022-04-22	5.620	5.790	5.620	5.680	4.995	198,500
2022-04-21	5.750	5.820	5.620	5.640	4.960	197,000
2022-04-20	5.770	5.770	5.720	5.740	5.048	170,500
2022-04-19	5.710	5.780	5.710	5.770	5.074	328,000
2022-04-14	5.700	5.860	5.700	5.800	5.100	228,000
2022-04-13	5.810	5.830	5.700	5.720	5.030	381,500
2022-04-12	5.900	5.920	5.760	5.810	5.109	436,500
2022-04-11	6.040	6.040	5.900	5.900	5.188	321,500
2022-04-08	6.090	6.140	5.820	6.020	5.294	3,494,500
2022-04-07	6.090	6.180	5.890	5.950	5.232	1,429,500
2022-04-06	5.920	6.150	5.800	6.070	5.338	1,205,300
2022-04-04	5.620	6.000	5.580	5.920	5.206	209,500
2022-04-01	5.690	5.690	5.470	5.590	4.916	273,500
2022-03-31	5.800	5.810	5.700	5.760	5.065	72,000
2022-03-30	5.880	5.880	5.760	5.830	5.127	468,500
2022-03-29	5.880	5.880	5.700	5.740	5.048	278,500
2022-03-28	5.700	5.870	5.690	5.810	5.109	305,000
2022-03-25	5.940	5.980	5.690	5.800	5.100	559,000
2022-03-24	5.960	5.960	5.850	5.910	5.197	318,759
2022-03-23	5.990	6.030	5.860	5.920	5.206	691,960
2022-03-22	5.840	5.940	5.780	5.910	5.197	447,000
2022-03-21	6.050	6.070	5.780	5.850	5.144	604,265
2022-03-18	5.980	6.090	5.850	5.910	5.197	713,000
2022-03-17	5.930	6.030	5.800	5.950	5.232	849,000
2022-03-16	6.000	6.000	5.570	5.780	5.083	920,000
2022-03-15	6.220	6.220	5.530	5.590	4.916	1,302,000
2022-03-14	6.500	6.550	6.180	6.230	5.478	604,000
2022-03-11	6.400	6.600	6.380	6.500	5.716	259,000
2022-03-10	6.570	6.600	6.540	6.540	5.751	386,500
2022-03-09	6.430	6.590	6.350	6.530	5.742	515,500
2022-03-08	6.890	6.890	6.500	6.520	5.733	400,500
2022-03-07	7.150	7.150	6.820	6.820	5.997	405,000
2022-03-04	7.230	7.230	7.060	7.110	6.252	433,500
2022-03-03	7.290	7.290	7.230	7.240	6.367	68,500

← NewerPage 19 of 21 · 1,234 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.