Hansoh Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	17.000	17.040	16.400	16.720	15.555	9,090,203
2022-02-25	16.700	17.080	16.700	16.700	15.537	2,678,728
2022-02-24	17.040	17.300	16.600	16.880	15.704	2,645,547
2022-02-23	16.660	17.160	16.560	16.940	15.760	2,669,533
2022-02-22	16.600	16.600	16.000	16.100	14.979	3,398,000
2022-02-21	17.000	17.140	16.420	16.600	15.444	2,148,000
2022-02-18	18.000	18.000	17.060	17.340	16.132	4,200,360
2022-02-17	17.380	18.320	17.020	17.560	16.337	6,734,000
2022-02-16	16.920	17.320	16.680	17.280	16.076	2,273,947
2022-02-15	16.860	17.140	16.600	16.920	15.742	2,720,000
2022-02-14	16.680	16.980	16.620	16.860	15.686	1,125,614
2022-02-11	17.340	17.340	16.680	16.880	15.704	2,633,000
2022-02-10	16.780	17.460	16.780	17.340	16.132	2,082,865
2022-02-09	17.260	17.420	16.600	16.980	15.797	2,055,262
2022-02-08	17.180	17.360	16.240	17.120	15.928	3,337,334
2022-02-07	16.800	17.140	16.560	16.680	15.518	2,593,909
2022-02-04	16.480	16.920	15.800	16.460	15.314	2,729,649
2022-01-31	15.580	16.240	15.500	16.040	14.923	1,372,000
2022-01-28	16.060	16.100	15.540	15.660	14.569	2,350,000
2022-01-27	16.420	16.420	15.200	15.880	14.774	6,283,209
2022-01-26	17.120	17.300	16.240	16.300	15.165	4,006,860
2022-01-25	17.920	17.920	16.360	16.580	15.425	4,360,523
2022-01-24	18.720	18.760	17.840	17.920	16.672	2,754,348
2022-01-21	18.500	18.900	18.440	18.720	17.416	2,843,449
2022-01-20	18.380	18.560	18.080	18.440	17.156	1,524,000
2022-01-19	19.500	19.500	17.800	17.880	16.635	1,828,843
2022-01-18	18.360	18.960	18.280	18.320	17.044	2,417,389
2022-01-17	18.200	18.840	18.180	18.360	17.081	1,513,788
2022-01-14	18.620	18.700	17.900	18.700	17.398	2,556,200
2022-01-13	18.940	19.240	18.060	18.160	16.895	1,552,833
2022-01-12	18.440	18.920	18.220	18.660	17.360	2,428,629
2022-01-11	18.480	19.060	18.480	18.660	17.360	2,429,152
2022-01-10	17.540	18.960	17.540	18.740	17.435	2,092,376
2022-01-07	17.120	17.980	16.800	17.900	16.653	3,716,195
2022-01-06	17.980	17.980	16.720	17.600	16.374	4,826,769
2022-01-05	18.940	18.940	17.820	18.040	16.783	3,144,127
2022-01-04	19.140	19.400	18.680	18.800	17.491	7,128,700
2022-01-03	19.040	19.200	18.840	19.020	17.695	3,860,000
2021-12-31	19.000	19.220	18.800	19.000	17.677	3,174,000
2021-12-30	19.360	19.360	18.180	18.640	17.342	3,491,012
2021-12-29	19.180	19.180	18.080	18.440	17.156	2,594,000
2021-12-28	18.980	18.980	18.320	18.700	17.398	2,328,000
2021-12-24	19.180	19.500	18.920	18.940	17.621	2,028,255
2021-12-23	20.450	20.450	18.980	18.980	17.658	4,471,803
2021-12-22	18.900	19.880	18.700	19.520	18.160	4,042,929
2021-12-21	19.000	20.300	18.620	18.680	17.379	11,868,740
2021-12-20	18.600	19.100	18.560	18.920	17.602	4,368,862
2021-12-17	19.260	19.380	18.140	18.480	17.193	5,874,073
2021-12-16	17.620	19.320	17.620	19.260	17.919	5,824,895
2021-12-15	18.240	18.360	17.520	17.980	16.728	5,101,739
2021-12-14	17.300	18.180	17.300	18.100	16.839	3,014,506
2021-12-13	18.320	18.880	17.600	17.740	16.504	5,525,156
2021-12-10	18.120	18.980	18.060	18.320	17.044	4,469,119
2021-12-09	17.260	18.480	17.180	18.100	16.839	4,663,254
2021-12-08	16.920	17.260	16.880	17.000	15.816	2,685,110
2021-12-07	16.960	17.060	16.660	16.960	15.779	3,222,528
2021-12-06	16.800	17.260	16.360	16.540	15.388	4,296,909
2021-12-03	15.800	16.920	15.800	16.840	15.667	4,619,550
2021-12-02	15.660	16.240	15.560	16.120	14.997	10,983,890
2021-12-01	16.000	16.180	15.780	15.800	14.700	2,409,480

← NewerPage 20 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.