Hansoh Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	18.480	19.160	18.380	19.000	18.336	7,365,761
2024-08-07	18.400	18.800	18.200	18.480	17.834	6,328,760
2024-08-06	16.840	18.500	16.840	18.420	17.776	9,468,234
2024-08-05	16.620	17.200	16.400	16.840	16.251	3,623,769
2024-08-02	16.120	16.920	16.120	16.640	16.058	2,323,600
2024-08-01	17.080	17.160	16.160	16.500	15.923	2,221,384
2024-07-31	16.200	17.260	16.200	17.080	16.483	4,164,322
2024-07-30	16.860	17.100	16.260	16.360	15.788	5,970,668
2024-07-29	16.840	17.640	16.800	16.960	16.367	3,168,992
2024-07-26	16.460	16.960	16.380	16.840	16.251	2,062,487
2024-07-25	16.220	16.820	16.220	16.460	15.885	2,263,080
2024-07-24	17.060	17.440	16.560	16.620	16.039	2,349,250
2024-07-23	17.780	18.020	16.860	17.020	16.425	4,369,696
2024-07-22	17.500	18.000	17.360	17.780	17.158	2,992,196
2024-07-19	17.340	17.620	17.200	17.280	16.676	3,805,134
2024-07-18	17.300	17.560	17.100	17.340	16.734	3,215,680
2024-07-17	16.500	17.300	16.400	17.240	16.637	3,303,796
2024-07-16	16.400	16.760	16.240	16.500	15.923	4,378,234
2024-07-15	16.800	16.800	16.320	16.460	15.885	2,154,577
2024-07-12	15.800	16.820	15.800	16.800	16.213	3,754,442
2024-07-11	15.960	16.360	15.940	16.020	15.460	2,660,300
2024-07-10	15.780	16.260	15.780	15.960	15.402	1,821,069
2024-07-09	15.580	16.040	15.320	15.980	15.421	3,050,331
2024-07-08	16.420	16.720	15.640	15.820	15.267	6,233,910
2024-07-05	16.060	16.740	15.900	16.640	16.058	4,386,120
2024-07-04	16.000	16.200	15.780	15.980	15.421	3,024,857
2024-07-03	15.980	16.240	15.760	15.880	15.325	2,663,238
2024-07-02	16.260	16.260	15.540	15.880	15.325	2,820,742
2024-06-28	16.480	16.580	15.980	16.320	15.750	2,724,274
2024-06-27	16.680	16.900	16.380	16.480	15.904	3,257,607
2024-06-26	16.660	16.940	16.660	16.840	16.251	2,004,860
2024-06-25	16.060	16.780	16.060	16.720	16.136	2,984,357
2024-06-24	16.520	16.520	15.620	16.040	15.479	3,314,000
2024-06-21	16.520	16.580	16.160	16.320	15.750	5,440,440
2024-06-20	16.700	17.280	16.420	16.580	16.000	3,828,764
2024-06-19	17.240	17.620	17.200	17.320	16.715	2,497,552
2024-06-18	17.360	17.740	17.240	17.380	16.635	2,678,684
2024-06-17	17.600	17.720	17.160	17.480	16.731	1,942,600
2024-06-14	17.500	17.680	17.280	17.560	16.808	3,023,770
2024-06-13	17.360	17.920	17.360	17.640	16.884	3,239,617
2024-06-12	17.500	17.840	17.200	17.360	16.616	3,501,668
2024-06-11	17.480	17.780	17.240	17.640	16.884	4,007,768
2024-06-07	17.860	18.240	17.700	17.820	17.056	2,968,948
2024-06-06	18.000	18.400	17.700	17.860	17.095	4,131,608
2024-06-05	17.280	17.940	17.280	17.500	16.750	3,945,950
2024-06-04	16.800	17.380	16.520	17.280	16.540	4,735,644
2024-06-03	16.200	16.660	16.100	16.500	15.793	8,117,712
2024-05-31	16.300	16.700	15.920	16.060	15.372	6,717,433
2024-05-30	16.260	16.540	15.940	16.000	15.314	2,304,113
2024-05-29	16.760	16.860	16.200	16.260	15.563	4,161,400
2024-05-28	16.720	17.100	16.540	16.620	15.908	3,933,542
2024-05-27	16.600	17.120	16.140	16.920	16.195	3,946,728
2024-05-24	17.280	17.300	16.240	16.640	15.927	6,725,419
2024-05-23	17.200	17.280	16.720	17.280	16.540	2,892,021
2024-05-22	18.160	18.160	17.040	17.200	16.463	7,758,716
2024-05-21	18.260	18.260	17.520	17.720	16.961	5,125,998
2024-05-20	18.000	18.600	17.480	18.380	17.592	3,608,815
2024-05-17	18.000	18.520	18.000	18.240	17.458	4,114,338
2024-05-16	18.000	18.520	17.720	18.000	17.229	10,289,780
2024-05-14	17.400	18.100	17.400	17.880	17.114	3,592,371

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.2850 HKD
2026-07-03	0.2000 HKD
2025-09-22	0.2316 HKD
2025-07-03	0.1353 HKD
2024-09-20	0.2010 HKD
2024-06-19	0.1422 HKD
2023-09-15	0.0707 HKD
2023-09-07	0.0707 HKD
2023-06-05	0.0500 HKD
2022-09-08	0.0500 HKD
2022-06-16	0.0900 HKD
2021-06-07	0.0771 HKD

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