Hansoh Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	16.260	16.400	16.120	16.160	15.138	2,904,179
2022-08-23	16.020	16.800	16.020	16.140	15.119	4,205,379
2022-08-22	16.260	16.620	15.900	16.000	14.988	6,515,145
2022-08-19	15.480	15.800	15.380	15.500	14.520	2,684,000
2022-08-18	14.760	15.500	14.760	15.420	14.445	2,456,776
2022-08-17	16.040	16.040	14.980	15.040	14.089	1,355,000
2022-08-16	15.760	15.940	15.240	15.280	14.314	1,290,544
2022-08-15	15.800	16.060	15.700	15.800	14.801	1,777,800
2022-08-12	16.240	16.480	15.760	15.880	14.876	1,216,930
2022-08-11	16.400	16.400	15.920	16.100	15.082	1,200,000
2022-08-10	16.420	16.580	15.760	15.920	14.913	799,395
2022-08-09	15.940	16.520	15.860	16.420	15.382	3,237,931
2022-08-08	16.240	16.480	15.540	15.940	14.932	3,251,500
2022-08-05	15.960	16.660	15.900	16.240	15.213	7,561,599
2022-08-04	15.120	15.980	15.120	15.820	14.819	1,454,855
2022-08-03	14.360	15.700	14.360	15.400	14.426	3,532,690
2022-08-02	14.800	15.220	14.100	15.100	14.145	2,640,767
2022-08-01	15.820	15.820	15.020	15.280	14.314	1,001,045
2022-07-29	16.120	16.120	15.160	15.300	14.332	2,357,668
2022-07-28	15.500	15.820	15.500	15.680	14.688	1,570,788
2022-07-27	15.600	16.080	15.320	15.420	14.445	2,709,170
2022-07-26	16.180	16.240	15.640	15.720	14.726	1,876,700
2022-07-25	16.040	16.360	15.880	16.240	15.213	884,100
2022-07-22	16.320	16.680	16.200	16.340	15.307	1,768,900
2022-07-21	16.380	16.700	16.340	16.460	15.419	3,038,895
2022-07-20	15.920	16.500	15.920	16.380	15.344	2,736,040
2022-07-19	15.440	16.120	15.440	16.080	15.063	3,427,203
2022-07-18	15.240	15.700	15.100	15.520	14.538	1,792,317
2022-07-15	14.760	15.600	14.760	15.240	14.276	1,660,690
2022-07-14	15.660	16.260	15.300	15.760	14.763	1,384,988
2022-07-13	14.980	16.140	14.980	15.580	14.595	3,028,925
2022-07-12	16.000	16.000	15.220	15.320	14.351	4,383,092
2022-07-11	16.680	16.820	15.680	16.060	15.044	4,030,424
2022-07-08	16.920	16.920	16.120	16.720	15.663	4,389,246
2022-07-07	16.980	16.980	15.800	16.280	15.250	4,301,198
2022-07-06	16.120	17.040	16.120	16.720	15.663	6,419,399
2022-07-05	16.400	16.800	15.440	16.020	15.007	7,371,107
2022-07-04	15.840	16.400	15.740	16.360	15.325	5,834,606
2022-06-30	16.120	16.200	15.580	15.840	14.838	5,777,895
2022-06-29	15.820	16.160	15.380	15.820	14.819	4,749,000
2022-06-28	16.000	16.120	15.360	15.840	14.838	3,974,904
2022-06-27	15.620	16.020	15.400	15.880	14.876	5,178,066
2022-06-24	14.840	15.520	14.800	15.400	14.426	6,631,991
2022-06-23	14.320	14.740	14.280	14.620	13.695	3,464,781
2022-06-22	14.300	14.420	14.080	14.300	13.396	3,812,000
2022-06-21	13.460	14.260	13.340	14.260	13.358	5,504,009
2022-06-20	13.680	13.720	13.080	13.400	12.553	2,970,460
2022-06-17	12.700	13.440	12.700	13.260	12.421	4,240,692
2022-06-16	13.320	13.320	12.880	13.000	12.178	2,467,410
2022-06-15	12.800	13.300	12.740	13.160	12.243	3,121,709
2022-06-14	12.840	13.080	12.580	12.800	11.908	2,650,883
2022-06-13	13.300	13.320	12.620	12.900	12.002	5,715,918
2022-06-10	12.520	13.840	12.520	13.500	12.560	19,757,330
2022-06-09	13.460	13.920	13.440	13.640	12.690	7,068,887
2022-06-08	12.900	13.680	12.820	13.520	12.578	13,416,080
2022-06-07	12.220	12.920	12.220	12.880	11.983	7,560,815
2022-06-06	12.480	12.680	12.300	12.600	11.722	4,887,215
2022-06-02	13.620	14.480	12.320	12.480	11.611	7,912,000
2022-06-01	14.340	14.340	13.600	13.620	12.671	2,458,894
2022-05-31	13.560	14.240	13.420	14.140	13.155	19,405,260

← NewerPage 18 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.