Hansoh Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	17.800	17.800	17.060	17.420	16.981	10,913,860
2024-11-05	17.860	17.860	17.360	17.700	17.254	11,105,700
2024-11-04	18.000	18.560	17.680	17.860	17.410	14,150,870
2024-11-01	18.220	18.420	17.720	17.840	17.390	14,647,060
2024-10-31	18.500	18.600	17.780	18.140	17.683	18,567,779
2024-10-30	20.800	20.800	18.240	18.300	17.839	27,917,760
2024-10-29	21.200	21.200	20.200	20.450	19.934	9,244,771
2024-10-28	20.500	21.100	20.500	20.650	20.129	6,623,175
2024-10-25	20.200	20.900	20.200	20.750	20.227	5,929,000
2024-10-24	20.800	20.800	19.940	20.200	19.691	8,698,000
2024-10-23	20.500	21.100	20.350	20.600	20.081	4,784,570
2024-10-22	21.000	21.350	20.300	20.650	20.129	5,647,041
2024-10-21	21.700	21.950	21.000	21.200	20.666	5,464,576
2024-10-18	21.000	22.150	20.750	22.050	21.494	9,872,188
2024-10-17	20.650	21.600	20.600	21.000	20.471	10,760,980
2024-10-16	20.700	20.950	20.100	20.300	19.788	6,940,734
2024-10-15	20.500	21.200	20.350	20.650	20.129	9,662,557
2024-10-14	21.200	21.350	20.300	20.750	20.227	11,408,520
2024-10-10	21.300	21.900	21.100	21.350	20.812	11,467,400
2024-10-09	19.620	21.450	19.620	20.500	19.983	13,450,570
2024-10-08	21.100	21.350	19.860	20.650	20.129	21,065,590
2024-10-07	22.800	22.800	21.050	21.300	20.763	8,993,300
2024-10-04	20.950	21.750	20.450	21.600	21.055	7,629,120
2024-10-03	21.850	22.000	20.600	21.000	20.471	6,220,323
2024-10-02	20.950	21.900	20.850	21.850	21.299	10,203,200
2024-09-30	21.800	22.100	20.050	20.950	20.422	51,756,539
2024-09-27	20.150	21.900	20.150	21.650	21.104	9,459,202
2024-09-26	19.300	20.200	19.160	20.100	19.593	7,023,166
2024-09-25	19.800	19.940	19.080	19.300	18.813	10,866,140
2024-09-24	20.550	20.550	19.240	19.560	19.067	8,625,340
2024-09-23	20.450	20.450	19.840	20.000	19.496	3,654,240
2024-09-20	19.980	20.700	19.800	20.350	19.837	6,198,291
2024-09-19	20.250	20.550	19.520	20.100	19.397	3,861,781
2024-09-17	19.800	20.100	19.460	20.050	19.349	1,972,261
2024-09-16	19.580	19.600	19.180	19.600	18.915	2,224,000
2024-09-13	18.920	19.840	18.920	19.580	18.896	4,520,000
2024-09-12	19.000	19.320	18.800	18.920	18.259	4,519,000
2024-09-11	18.200	19.200	18.140	19.060	18.394	4,527,000
2024-09-10	18.640	18.900	18.480	18.620	17.969	5,968,445
2024-09-09	19.820	20.150	18.400	18.680	18.027	9,219,031
2024-09-05	19.840	20.050	19.560	19.880	19.185	3,328,827
2024-09-04	19.700	19.800	19.360	19.740	19.050	3,691,439
2024-09-03	20.100	20.400	19.500	19.600	18.915	4,937,200
2024-09-02	19.960	20.300	19.640	19.980	19.282	6,441,216
2024-08-30	20.800	21.000	19.840	19.960	19.262	11,772,110
2024-08-29	20.400	21.000	20.200	20.800	20.073	5,710,633
2024-08-28	19.140	20.750	18.940	20.600	19.880	17,932,971
2024-08-27	18.000	18.260	17.820	18.220	17.583	3,121,613
2024-08-26	17.240	18.080	16.600	17.980	17.351	3,979,803
2024-08-23	18.520	18.520	16.700	17.240	16.637	7,612,607
2024-08-22	18.880	18.880	18.140	18.520	17.873	3,543,851
2024-08-21	18.860	18.940	18.040	18.360	17.718	5,104,856
2024-08-20	18.580	18.760	18.160	18.520	17.873	2,236,311
2024-08-19	18.500	19.020	18.140	18.300	17.660	3,565,800
2024-08-16	18.000	18.580	17.800	18.500	17.853	4,899,929
2024-08-15	17.960	18.120	17.580	17.800	17.178	2,737,986
2024-08-14	18.360	18.380	17.340	17.680	17.062	7,642,941
2024-08-13	18.300	18.920	18.000	18.360	17.718	3,707,800
2024-08-12	18.920	19.080	18.380	18.500	17.853	4,132,640
2024-08-09	19.020	19.440	18.740	18.920	18.259	6,345,177

← NewerPage 9 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.