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 |
| 2021-10-22 | 8.480 | 8.480 | 8.280 | 8.390 | 7.378 | 258,500 |
| 2021-10-21 | 8.390 | 8.570 | 8.300 | 8.390 | 7.378 | 192,500 |
| 2021-10-20 | 8.760 | 8.760 | 8.360 | 8.530 | 7.501 | 292,000 |
| 2021-10-19 | 8.720 | 8.890 | 8.500 | 8.680 | 7.633 | 104,000 |
| 2021-10-18 | 8.940 | 8.940 | 8.610 | 8.700 | 7.650 | 161,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.