Hansoh Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	17.880	18.200	17.700	17.820	17.056	4,487,500
2024-05-10	17.660	18.140	17.640	18.100	17.324	8,122,682
2024-05-09	18.000	18.200	17.500	17.660	16.903	7,195,923
2024-05-08	18.460	18.760	17.920	18.000	17.229	5,520,475
2024-05-07	18.300	18.680	18.180	18.320	17.535	6,432,650
2024-05-06	18.440	18.540	17.900	18.300	17.516	8,647,358
2024-05-03	18.200	18.500	17.980	18.240	17.458	3,364,767
2024-05-02	17.400	18.360	17.120	18.180	17.401	6,067,999
2024-04-30	17.500	17.720	17.340	17.400	16.654	6,145,006
2024-04-29	17.220	17.880	17.220	17.480	16.731	6,481,613
2024-04-26	16.760	17.260	16.760	17.220	16.482	5,545,326
2024-04-25	16.840	17.060	16.660	16.800	16.080	4,935,778
2024-04-24	16.460	16.840	16.460	16.800	16.080	4,757,906
2024-04-23	16.000	16.580	15.940	16.340	15.640	4,868,920
2024-04-22	15.380	16.160	15.380	16.040	15.353	4,676,591
2024-04-19	15.600	15.600	14.960	15.380	14.721	6,892,320
2024-04-18	15.720	16.040	15.480	15.660	14.989	6,815,486
2024-04-17	15.760	16.000	15.640	15.780	15.104	3,286,300
2024-04-16	16.000	16.040	15.360	15.760	15.085	4,809,960
2024-04-15	15.920	16.280	15.920	16.200	15.506	2,625,316
2024-04-12	16.200	16.280	15.920	16.060	15.372	2,582,654
2024-04-11	15.800	16.320	15.740	16.180	15.487	3,144,700
2024-04-10	15.700	16.240	15.520	16.060	15.372	5,186,410
2024-04-09	15.560	15.880	15.480	15.780	15.104	4,511,575
2024-04-08	15.840	15.860	15.340	15.420	14.759	5,370,622
2024-04-05	15.460	15.960	15.180	15.860	15.180	3,601,084
2024-04-03	15.860	15.860	15.440	15.620	14.951	4,311,700
2024-04-02	15.480	16.240	15.480	15.900	15.219	9,072,047
2024-03-28	15.500	15.740	15.120	15.480	14.817	4,198,144
2024-03-27	14.900	15.740	14.880	15.480	14.817	7,170,850
2024-03-26	14.720	15.140	14.660	14.880	14.242	4,312,000
2024-03-25	14.640	15.000	14.640	14.720	14.089	2,701,087
2024-03-22	14.520	14.960	14.480	14.660	14.032	3,992,700
2024-03-21	15.320	15.500	14.560	14.860	14.223	4,732,590
2024-03-20	14.680	15.100	14.520	14.940	14.300	5,615,917
2024-03-19	15.080	15.080	14.620	14.660	14.032	7,040,934
2024-03-18	15.600	15.600	14.760	15.160	14.510	6,055,814
2024-03-15	14.560	15.800	14.500	15.320	14.664	8,088,669
2024-03-14	15.760	17.240	14.540	15.040	14.396	17,748,430
2024-03-13	14.720	15.300	14.280	15.280	14.625	10,340,010
2024-03-12	14.060	14.980	13.780	14.960	14.319	6,137,669
2024-03-11	13.900	14.080	13.740	14.060	13.458	2,329,122
2024-03-08	13.580	14.120	13.580	14.000	13.400	4,325,510
2024-03-07	13.680	14.000	13.320	13.500	12.922	3,788,347
2024-03-06	14.060	14.060	13.380	13.620	13.036	4,910,168
2024-03-05	14.320	14.380	13.400	13.700	13.113	8,440,873
2024-03-04	13.620	14.620	13.620	14.560	13.936	10,472,970
2024-03-01	13.700	13.740	13.240	13.620	13.036	6,692,319
2024-02-29	13.600	14.060	13.420	13.800	13.209	9,470,402
2024-02-28	13.600	14.100	13.220	13.340	12.768	10,610,920
2024-02-27	13.200	13.360	12.840	13.320	12.749	5,798,100
2024-02-26	13.300	13.560	13.020	13.140	12.577	5,210,597
2024-02-23	13.300	13.580	13.140	13.300	12.730	3,728,000
2024-02-22	13.340	13.540	13.200	13.520	12.941	3,139,574
2024-02-21	13.260	13.820	12.900	13.420	12.845	8,223,815
2024-02-20	12.960	13.520	12.900	13.260	12.692	4,433,910
2024-02-19	13.480	13.480	13.020	13.220	12.654	2,244,935
2024-02-16	13.040	13.540	12.860	13.480	12.902	2,664,041
2024-02-15	13.080	13.160	12.580	12.960	12.405	3,393,928
2024-02-14	12.220	12.940	11.860	12.860	12.309	3,810,770

← NewerPage 11 of 21 · 1,232 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.