Hansoh Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	37.000	37.000	34.950	35.350	34.614	11,476,150
2025-07-30	37.000	38.000	36.000	36.400	35.642	14,334,860
2025-07-29	35.900	37.350	35.900	37.250	36.474	9,640,068
2025-07-28	34.700	36.350	34.050	36.300	35.544	14,222,500
2025-07-25	34.600	35.050	33.900	34.300	33.586	7,852,015
2025-07-24	34.050	34.450	33.450	34.150	33.439	13,152,700
2025-07-23	36.950	36.950	33.900	34.550	33.830	20,403,279
2025-07-22	35.100	37.550	35.100	36.150	35.397	7,694,767
2025-07-21	36.250	36.350	34.800	35.900	35.152	9,684,924
2025-07-18	34.850	36.250	34.500	36.050	35.299	13,632,590
2025-07-17	33.100	34.700	33.100	34.500	33.781	7,450,048
2025-07-16	33.500	33.950	32.700	33.050	32.362	7,662,902
2025-07-15	33.100	33.650	32.350	33.400	32.704	8,776,137
2025-07-14	31.450	32.700	31.250	32.600	31.921	7,653,147
2025-07-11	32.050	33.100	31.250	31.500	30.844	7,780,742
2025-07-10	32.000	33.150	31.700	31.900	31.236	11,104,430
2025-07-09	30.200	32.050	30.100	31.950	31.284	9,663,978
2025-07-08	30.850	31.450	30.500	30.650	30.012	5,344,496
2025-07-07	31.750	31.750	30.450	31.000	30.354	5,634,711
2025-07-04	29.950	31.550	29.950	31.150	30.501	8,048,434
2025-07-03	30.600	31.200	29.800	30.400	29.767	12,535,530
2025-07-02	30.000	30.850	29.750	30.250	29.487	12,120,920
2025-06-30	29.100	29.800	28.550	29.750	29.000	8,560,484
2025-06-27	29.100	29.600	28.900	29.100	28.366	8,908,829
2025-06-26	28.950	29.300	28.200	29.100	28.366	9,128,900
2025-06-25	29.500	29.700	28.800	29.300	28.561	11,357,010
2025-06-24	29.000	29.550	28.200	29.300	28.561	10,665,720
2025-06-23	27.900	28.700	27.700	28.600	27.879	8,190,090
2025-06-20	26.850	28.200	26.850	28.000	27.294	12,872,700
2025-06-19	28.200	28.500	26.800	27.750	27.050	18,519,010
2025-06-18	28.050	28.750	27.950	28.150	27.440	7,875,888
2025-06-17	29.750	29.750	27.750	28.300	27.587	13,084,480
2025-06-16	29.400	30.050	28.650	29.300	28.561	16,406,100
2025-06-13	29.700	30.850	28.750	29.400	28.659	16,290,100
2025-06-12	28.900	30.250	28.750	29.900	29.146	13,792,990
2025-06-11	28.850	29.400	28.350	28.800	28.074	13,437,860
2025-06-10	28.000	29.500	27.800	28.850	28.123	24,217,061
2025-06-09	27.200	27.950	26.400	27.850	27.148	10,463,330
2025-06-06	26.500	27.400	26.400	27.200	26.514	8,176,370
2025-06-05	27.550	27.750	26.250	26.450	25.783	8,829,240
2025-06-04	26.500	27.500	26.300	27.300	26.612	11,694,790
2025-06-03	27.000	27.000	25.600	26.500	25.832	11,779,350
2025-06-02	24.700	26.050	24.700	26.000	25.345	9,040,618
2025-05-30	26.050	26.300	25.100	25.850	25.198	21,738,480
2025-05-29	25.650	26.350	25.200	26.050	25.393	12,299,730
2025-05-28	26.550	26.700	25.550	25.650	25.003	9,323,650
2025-05-27	25.600	27.000	25.400	26.550	25.881	10,664,100
2025-05-26	25.700	25.850	25.250	25.600	24.955	9,524,756
2025-05-23	26.000	26.550	25.450	25.650	25.003	13,700,800
2025-05-22	25.150	25.900	24.800	25.700	25.052	15,759,400
2025-05-21	24.900	25.550	24.450	25.300	24.662	13,690,860
2025-05-20	24.250	25.800	23.850	24.850	24.224	19,524,141
2025-05-19	23.450	23.650	23.100	23.500	22.908	10,300,370
2025-05-16	22.800	23.800	22.650	23.450	22.859	12,371,580
2025-05-15	22.750	23.100	22.400	22.600	22.030	4,225,849
2025-05-14	22.650	22.950	22.350	22.700	22.128	6,632,470
2025-05-13	22.400	22.800	22.250	22.450	21.884	11,465,940
2025-05-12	23.300	23.500	21.400	21.950	21.397	40,248,727
2025-05-09	24.250	24.250	23.400	23.700	23.103	7,929,546
2025-05-08	23.800	24.050	23.250	23.650	23.054	9,266,797

← NewerPage 6 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.