Shanghai Pharmaceuticals Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.290	11.390	11.150	11.170	11.170	1,434,500
2026-10-15	11.230	11.290	11.110	11.250	11.250	2,143,200
2026-10-14	11.100	11.250	11.040	11.190	11.190	1,381,300
2026-10-13	10.930	11.120	10.920	11.100	11.100	3,212,829
2026-10-12	10.930	11.110	10.930	11.070	11.070	3,973,800
2026-10-09	10.950	11.050	10.880	11.030	11.030	1,839,500
2026-10-08	10.860	10.970	10.830	10.900	10.900	1,479,800
2026-10-07	10.940	10.940	10.760	10.860	10.860	557,400
2026-10-06	10.760	10.940	10.760	10.940	10.940	407,900
2026-10-05	11.080	11.080	10.760	10.760	10.760	390,100
2026-10-02	11.130	11.130	10.700	10.840	10.840	1,026,002
2026-09-30	10.840	11.100	10.840	11.080	11.080	1,824,600
2026-09-29	10.910	10.910	10.830	10.880	10.880	1,041,700
2026-09-28	10.830	10.930	10.780	10.820	10.820	1,456,800
2026-09-25	10.860	10.870	10.700	10.830	10.830	1,068,000
2026-09-24	11.020	11.020	10.870	10.930	10.930	725,100
2026-09-23	10.850	11.030	10.850	10.970	10.970	1,779,894
2026-09-22	10.900	11.030	10.880	10.980	10.980	2,957,800
2026-09-21	10.760	11.020	10.760	10.930	10.930	2,166,340
2026-09-18	10.750	10.920	10.750	10.770	10.770	5,472,700
2026-09-17	10.820	10.930	10.810	10.850	10.850	1,354,300
2026-09-16	10.940	10.980	10.800	10.860	10.860	3,323,800
2026-09-15	11.030	11.170	11.010	11.010	10.893	1,224,400
2026-09-14	11.030	11.180	11.000	11.140	11.022	1,587,500
2026-09-11	11.220	11.220	11.000	11.030	10.913	1,899,542
2026-09-10	11.600	11.600	11.150	11.150	11.032	3,529,500
2026-09-09	11.590	11.620	11.480	11.510	11.388	1,557,200
2026-09-08	11.630	11.630	11.430	11.540	11.418	995,000
2026-09-07	11.570	11.680	11.380	11.510	11.388	4,093,600
2026-09-04	11.400	11.570	11.400	11.570	11.447	1,606,694
2026-09-03	11.420	11.470	11.370	11.400	11.279	1,098,100
2026-09-02	11.580	11.580	11.350	11.420	11.299	2,353,600
2026-09-01	11.490	11.580	11.370	11.560	11.438	2,254,200
2026-08-31	11.510	11.510	11.330	11.360	11.240	2,232,800
2026-08-28	11.400	11.640	11.400	11.510	11.388	1,568,400
2026-08-27	11.520	11.520	11.350	11.390	11.269	1,300,500
2026-08-26	11.450	11.540	11.410	11.440	11.319	1,018,700
2026-08-25	11.570	11.570	11.390	11.430	11.309	1,736,272
2026-08-24	11.710	11.710	11.400	11.520	11.398	1,606,972
2026-08-21	11.790	11.790	11.570	11.670	11.546	926,100
2026-08-20	11.700	11.790	11.640	11.670	11.546	1,433,900
2026-08-19	11.810	11.810	11.500	11.530	11.408	1,202,936
2026-08-18	11.790	11.810	11.670	11.730	11.606	893,846
2026-08-17	11.750	11.830	11.690	11.700	11.576	913,459
2026-08-14	11.940	11.940	11.680	11.750	11.626	1,104,500
2026-08-13	11.880	11.880	11.720	11.820	11.695	1,322,475
2026-08-12	11.890	11.890	11.700	11.770	11.645	1,176,378
2026-08-11	11.910	12.000	11.760	11.790	11.665	1,320,800
2026-08-10	11.750	11.970	11.750	11.900	11.774	1,378,600
2026-08-07	11.800	11.900	11.730	11.870	11.744	1,046,100
2026-08-06	11.820	11.950	11.730	11.800	11.675	1,006,100
2026-08-05	11.960	11.960	11.790	11.910	11.784	893,900
2026-08-04	12.070	12.070	11.820	11.900	11.774	1,259,300
2026-08-03	12.050	12.060	11.900	11.990	11.863	1,367,840
2026-07-31	12.020	12.020	11.840	12.020	11.893	1,642,700
2026-07-30	11.980	12.080	11.860	12.020	11.893	1,203,400
2026-07-29	11.950	11.990	11.880	11.990	11.863	993,592
2026-07-28	12.050	12.050	11.720	11.890	11.764	1,454,430
2026-07-27	11.980	12.050	11.730	11.990	11.863	1,010,730
2026-07-24	11.970	11.970	11.800	11.800	11.675	1,403,700

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.1166 HKD
2026-07-15	0.4048 HKD
2025-12-29	0.1322 HKD
2025-07-16	0.3170 HKD
2024-09-17	0.0874 HKD
2024-07-18	0.4407 HKD
2023-07-18	0.6638 HKD
2022-07-20	0.4921 HKD
2021-07-15	0.5762 HKD
2020-07-16	0.4812 HKD
2019-07-12	0.4668 HKD

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