Shenzhen Hepalink Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.960 | 3.980 | 3.915 | 3.960 | 3.960 | 205,000 |
| 2026-10-16 | 3.975 | 4.005 | 3.935 | 3.960 | 3.960 | 1,036,500 |
| 2026-10-15 | 3.930 | 4.000 | 3.900 | 3.925 | 3.925 | 801,500 |
| 2026-10-14 | 3.880 | 3.955 | 3.880 | 3.905 | 3.905 | 473,000 |
| 2026-10-13 | 4.010 | 4.010 | 3.850 | 3.900 | 3.900 | 2,900,500 |
| 2026-10-12 | 4.035 | 4.035 | 3.900 | 3.900 | 3.900 | 237,500 |
| 2026-10-09 | 3.870 | 4.045 | 3.830 | 4.025 | 4.025 | 967,000 |
| 2026-10-08 | 3.965 | 3.965 | 3.820 | 3.850 | 3.850 | 586,500 |
| 2026-10-07 | 3.810 | 3.850 | 3.750 | 3.815 | 3.815 | 187,500 |
| 2026-10-06 | 3.825 | 3.965 | 3.790 | 3.800 | 3.800 | 315,000 |
| 2026-10-05 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2026-10-02 | 4.065 | 4.065 | 3.775 | 3.825 | 3.825 | 192,500 |
| 2026-09-30 | 3.945 | 4.055 | 3.925 | 4.055 | 4.055 | 958,000 |
| 2026-09-29 | 3.950 | 3.975 | 3.905 | 3.945 | 3.945 | 526,000 |
| 2026-09-28 | 3.930 | 3.940 | 3.850 | 3.905 | 3.905 | 600,000 |
| 2026-09-25 | 3.800 | 3.840 | 3.740 | 3.760 | 3.760 | 43,500 |
| 2026-09-24 | 4.025 | 4.040 | 3.890 | 3.935 | 3.935 | 463,000 |
| 2026-09-23 | 3.920 | 4.020 | 3.910 | 3.975 | 3.975 | 970,000 |
| 2026-09-22 | 3.840 | 3.940 | 3.830 | 3.890 | 3.890 | 747,000 |
| 2026-09-21 | 3.870 | 3.945 | 3.840 | 3.880 | 3.880 | 2,172,000 |
| 2026-09-18 | 4.220 | 4.220 | 3.760 | 3.760 | 3.760 | 2,367,500 |
| 2026-09-17 | 4.115 | 4.155 | 4.060 | 4.155 | 4.155 | 243,500 |
| 2026-09-16 | 4.095 | 4.120 | 4.070 | 4.115 | 4.115 | 111,500 |
| 2026-09-15 | 4.230 | 4.230 | 4.020 | 4.155 | 4.155 | 300,500 |
| 2026-09-14 | 4.220 | 4.230 | 4.180 | 4.195 | 4.195 | 133,000 |
| 2026-09-11 | 4.270 | 4.270 | 4.155 | 4.225 | 4.225 | 166,500 |
| 2026-09-10 | 4.220 | 4.275 | 4.205 | 4.255 | 4.255 | 221,500 |
| 2026-09-09 | 4.170 | 4.350 | 4.170 | 4.350 | 4.350 | 512,500 |
| 2026-09-08 | 4.190 | 4.245 | 4.190 | 4.205 | 4.205 | 167,500 |
| 2026-09-07 | 4.210 | 4.240 | 4.195 | 4.230 | 4.230 | 272,500 |
| 2026-09-04 | 4.255 | 4.285 | 4.170 | 4.230 | 4.230 | 332,000 |
| 2026-09-03 | 4.305 | 4.350 | 4.215 | 4.255 | 4.255 | 189,000 |
| 2026-09-02 | 4.235 | 4.305 | 4.210 | 4.235 | 4.235 | 124,500 |
| 2026-09-01 | 4.335 | 4.335 | 4.235 | 4.255 | 4.255 | 205,000 |
| 2026-08-31 | 4.240 | 4.370 | 4.225 | 4.320 | 4.320 | 304,000 |
| 2026-08-28 | 4.375 | 4.410 | 4.320 | 4.390 | 4.390 | 951,500 |
| 2026-08-27 | 4.390 | 4.400 | 4.330 | 4.370 | 4.370 | 739,000 |
| 2026-08-26 | 4.335 | 4.395 | 4.335 | 4.370 | 4.370 | 501,000 |
| 2026-08-25 | 4.230 | 4.335 | 4.155 | 4.320 | 4.320 | 562,500 |
| 2026-08-24 | 4.350 | 4.350 | 4.135 | 4.185 | 4.185 | 542,000 |
| 2026-08-21 | 4.580 | 4.580 | 4.285 | 4.320 | 4.320 | 1,321,500 |
| 2026-08-20 | 4.395 | 4.675 | 4.395 | 4.530 | 4.530 | 2,744,500 |
| 2026-08-19 | 4.445 | 4.445 | 4.235 | 4.270 | 4.270 | 264,000 |
| 2026-08-18 | 4.435 | 4.475 | 4.320 | 4.345 | 4.345 | 353,000 |
| 2026-08-17 | 4.405 | 4.500 | 4.400 | 4.440 | 4.440 | 277,000 |
| 2026-08-14 | 4.515 | 4.580 | 4.425 | 4.470 | 4.470 | 235,000 |
| 2026-08-13 | 4.565 | 4.630 | 4.510 | 4.540 | 4.540 | 545,500 |
| 2026-08-12 | 4.505 | 4.525 | 4.460 | 4.480 | 4.480 | 310,500 |
| 2026-08-11 | 4.510 | 4.625 | 4.510 | 4.520 | 4.520 | 1,193,500 |
| 2026-08-10 | 4.320 | 4.670 | 4.245 | 4.595 | 4.595 | 3,289,000 |
| 2026-08-07 | 4.175 | 4.270 | 4.175 | 4.250 | 4.250 | 170,500 |
| 2026-08-06 | 4.235 | 4.240 | 4.215 | 4.220 | 4.220 | 161,500 |
| 2026-08-05 | 4.250 | 4.270 | 4.240 | 4.240 | 4.240 | 93,000 |
| 2026-08-04 | 4.275 | 4.275 | 4.250 | 4.265 | 4.265 | 104,000 |
| 2026-08-03 | 4.300 | 4.300 | 4.240 | 4.260 | 4.260 | 103,000 |
| 2026-07-31 | 4.280 | 4.300 | 4.240 | 4.300 | 4.300 | 151,500 |
| 2026-07-30 | 4.320 | 4.330 | 4.270 | 4.300 | 4.300 | 252,000 |
| 2026-07-29 | 4.340 | 4.350 | 4.280 | 4.310 | 4.310 | 191,500 |
| 2026-07-28 | 4.340 | 4.350 | 4.270 | 4.280 | 4.280 | 185,500 |
| 2026-07-27 | 4.250 | 4.390 | 4.250 | 4.330 | 4.330 | 351,500 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.1660 HKD |
| 2025-05-26 | 0.2717 HKD |
| 2023-05-24 | 0.1122 HKD |
| 2022-06-14 | 0.0411 HKD |
| 2021-05-28 | 0.1800 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.