Hansoh Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	14.180	14.320	14.000	14.140	13.534	7,529,030
2023-11-13	14.380	14.580	13.820	14.240	13.630	4,259,012
2023-11-10	14.440	14.440	13.940	14.220	13.611	6,363,000
2023-11-09	14.800	15.200	14.420	14.520	13.898	4,913,937
2023-11-08	14.660	15.260	14.560	14.740	14.108	5,990,279
2023-11-07	14.720	15.120	14.500	14.660	14.032	7,517,664
2023-11-06	14.860	15.960	14.780	14.860	14.223	15,663,020
2023-11-03	14.700	14.860	14.380	14.740	14.108	3,364,950
2023-11-02	14.640	15.000	14.260	14.520	13.898	6,622,230
2023-11-01	14.340	14.900	14.240	14.640	14.013	6,181,495
2023-10-31	14.980	15.540	14.660	14.740	14.108	13,880,870
2023-10-30	13.920	15.400	13.920	14.960	14.319	20,709,100
2023-10-27	12.680	14.240	12.400	14.080	13.477	16,017,100
2023-10-26	12.680	12.840	12.240	12.600	12.060	9,808,610
2023-10-25	12.820	13.080	12.640	12.700	12.156	10,993,220
2023-10-24	11.420	13.000	11.420	12.740	12.194	25,757,631
2023-10-20	11.240	11.540	11.100	11.360	10.873	6,621,802
2023-10-19	11.420	11.420	10.900	11.240	10.758	2,862,391
2023-10-18	11.360	11.420	11.080	11.280	10.797	3,946,792
2023-10-17	11.860	11.860	11.160	11.360	10.873	4,303,605
2023-10-16	11.400	12.080	11.360	11.400	10.912	22,012,600
2023-10-13	11.140	11.660	10.940	11.340	10.854	11,240,110
2023-10-12	10.840	11.180	10.660	11.080	10.605	5,733,200
2023-10-11	10.640	10.940	10.560	10.760	10.299	3,698,000
2023-10-10	10.460	10.720	10.440	10.440	9.993	4,818,278
2023-10-09	10.040	10.520	10.040	10.280	9.840	2,752,000
2023-10-06	10.160	10.360	10.060	10.200	9.763	1,382,435
2023-10-05	9.890	10.120	9.730	10.060	9.629	2,299,655
2023-10-04	9.940	10.080	9.760	9.990	9.562	1,971,701
2023-10-03	10.480	10.500	9.900	9.940	9.514	4,084,132
2023-09-29	10.600	10.880	10.400	10.660	10.203	17,556,930
2023-09-28	10.740	10.800	10.440	10.500	10.050	5,007,000
2023-09-27	10.380	10.940	10.380	10.780	10.318	8,155,500
2023-09-26	9.810	10.480	9.810	10.340	9.897	8,920,536
2023-09-25	9.910	10.280	9.870	10.040	9.610	3,082,160
2023-09-22	9.860	9.990	9.430	9.950	9.524	2,831,310
2023-09-21	10.120	10.120	9.580	9.610	9.198	3,656,030
2023-09-20	10.280	10.280	9.780	9.870	9.447	2,798,613
2023-09-19	9.990	10.120	9.900	10.080	9.648	1,413,000
2023-09-18	10.000	10.120	9.860	9.950	9.524	4,950,427
2023-09-15	9.880	10.200	9.830	10.000	9.572	4,759,389
2023-09-14	10.020	10.100	9.860	9.900	9.408	3,960,000
2023-09-13	10.140	10.240	9.950	10.040	9.541	3,798,501
2023-09-12	10.660	10.660	10.100	10.180	9.674	3,510,000
2023-09-11	9.890	10.560	9.770	10.480	9.959	4,355,124
2023-09-07	9.810	10.160	9.810	10.080	9.579	1,922,900
2023-09-06	10.160	10.340	9.880	10.180	9.607	3,315,000
2023-09-05	10.500	10.500	10.120	10.200	9.626	2,389,386
2023-09-04	10.200	10.300	9.860	10.240	9.664	5,961,455
2023-08-31	10.340	10.540	10.100	10.200	9.626	10,265,420
2023-08-30	10.620	10.660	10.400	10.420	9.834	2,733,700
2023-08-29	10.200	10.740	10.060	10.620	10.022	7,021,892
2023-08-28	10.500	10.520	10.120	10.120	9.550	4,355,300
2023-08-25	10.000	10.160	9.840	9.940	9.381	2,998,000
2023-08-24	10.000	10.160	9.780	9.990	9.428	4,410,000
2023-08-23	10.000	10.120	9.620	9.750	9.201	5,468,000
2023-08-22	9.550	10.120	9.550	9.980	9.418	6,108,635
2023-08-21	9.680	9.890	9.410	9.550	9.012	10,067,000
2023-08-18	10.300	10.300	9.620	9.620	9.079	6,658,000
2023-08-17	10.120	10.120	9.880	10.040	9.475	3,689,200

← NewerPage 13 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.