Shenzhen Hepalink Pharmaceutical historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	8.100	8.130	8.050	8.110	7.132	242,500
2021-12-01	8.200	8.200	8.080	8.120	7.140	100,000
2021-11-30	8.150	8.320	8.040	8.200	7.211	549,086
2021-11-29	8.280	8.430	8.120	8.130	7.149	376,000
2021-11-26	8.480	8.480	8.360	8.400	7.387	170,500
2021-11-25	8.300	8.440	8.250	8.390	7.378	288,500
2021-11-24	8.300	8.350	8.240	8.300	7.299	169,500
2021-11-23	8.170	8.450	8.160	8.350	7.343	433,500
2021-11-22	8.200	8.270	8.120	8.170	7.184	95,000
2021-11-19	8.060	8.200	8.030	8.160	7.176	124,252
2021-11-18	8.170	8.170	8.050	8.120	7.140	103,500
2021-11-17	8.110	8.200	8.110	8.170	7.184	198,000
2021-11-16	8.220	8.260	8.210	8.210	7.220	161,000
2021-11-15	8.320	8.320	8.210	8.210	7.220	103,000
2021-11-12	8.300	8.300	8.200	8.280	7.281	179,500
2021-11-11	8.200	8.290	8.200	8.250	7.255	133,000
2021-11-10	8.070	8.290	8.070	8.220	7.228	276,500
2021-11-09	8.120	8.120	8.040	8.070	7.096	136,500
2021-11-08	8.020	8.100	7.960	8.060	7.088	98,000
2021-11-05	8.140	8.150	8.030	8.030	7.061	144,500
2021-11-04	8.290	8.300	8.030	8.030	7.061	291,000
2021-11-03	8.420	8.540	8.210	8.310	7.307	378,500
2021-11-02	8.360	8.550	8.200	8.450	7.431	501,000
2021-11-01	8.440	8.440	8.100	8.300	7.299	176,500
2021-10-29	8.350	8.570	8.250	8.570	7.536	241,000
2021-10-28	8.220	8.480	8.160	8.450	7.431	243,500
2021-10-27	8.160	8.200	8.000	8.200	7.211	164,000
2021-10-26	8.250	8.300	8.100	8.170	7.184	360,000
2021-10-25	8.400	8.400	8.210	8.300	7.299	204,500

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.