Shenzhen Hepalink Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 3.440 | 3.530 | 3.440 | 3.490 | 3.164 | 172,000 |
| 2024-08-07 | 3.510 | 3.550 | 3.470 | 3.470 | 3.146 | 381,500 |
| 2024-08-06 | 3.440 | 3.540 | 3.440 | 3.530 | 3.200 | 725,500 |
| 2024-08-05 | 3.570 | 3.610 | 3.410 | 3.430 | 3.109 | 792,500 |
| 2024-08-02 | 3.580 | 3.650 | 3.530 | 3.580 | 3.245 | 987,500 |
| 2024-08-01 | 3.510 | 3.600 | 3.510 | 3.580 | 3.245 | 790,500 |
| 2024-07-31 | 3.440 | 3.540 | 3.400 | 3.540 | 3.209 | 780,500 |
| 2024-07-30 | 3.440 | 3.450 | 3.380 | 3.410 | 3.091 | 256,000 |
| 2024-07-29 | 3.480 | 3.480 | 3.390 | 3.430 | 3.109 | 243,500 |
| 2024-07-26 | 3.390 | 3.480 | 3.390 | 3.450 | 3.128 | 215,500 |
| 2024-07-25 | 3.400 | 3.400 | 3.360 | 3.400 | 3.082 | 375,000 |
| 2024-07-24 | 3.440 | 3.470 | 3.360 | 3.410 | 3.091 | 434,000 |
| 2024-07-23 | 3.470 | 3.510 | 3.400 | 3.430 | 3.109 | 505,500 |
| 2024-07-22 | 3.430 | 3.510 | 3.420 | 3.460 | 3.137 | 687,000 |
| 2024-07-19 | 3.520 | 3.550 | 3.410 | 3.420 | 3.100 | 1,273,000 |
| 2024-07-18 | 3.520 | 3.690 | 3.510 | 3.540 | 3.209 | 2,973,500 |
| 2024-07-17 | 3.530 | 3.550 | 3.460 | 3.520 | 3.191 | 1,219,500 |
| 2024-07-16 | 3.670 | 3.770 | 3.490 | 3.520 | 3.191 | 3,822,000 |
| 2024-07-15 | 3.720 | 3.870 | 3.600 | 3.670 | 3.327 | 8,447,000 |
| 2024-07-12 | 3.270 | 3.270 | 3.190 | 3.240 | 2.937 | 348,500 |
| 2024-07-11 | 3.190 | 3.250 | 3.180 | 3.240 | 2.937 | 800,000 |
| 2024-07-10 | 3.110 | 3.170 | 3.090 | 3.130 | 2.837 | 314,500 |
| 2024-07-09 | 3.070 | 3.110 | 3.020 | 3.080 | 2.792 | 624,000 |
| 2024-07-08 | 3.160 | 3.190 | 3.080 | 3.100 | 2.810 | 171,000 |
| 2024-07-05 | 3.190 | 3.240 | 3.170 | 3.210 | 2.910 | 168,000 |
| 2024-07-04 | 3.280 | 3.290 | 3.200 | 3.200 | 2.901 | 110,000 |
| 2024-07-03 | 3.250 | 3.290 | 3.230 | 3.290 | 2.983 | 61,000 |
| 2024-07-02 | 3.260 | 3.260 | 3.220 | 3.260 | 2.955 | 124,000 |
| 2024-06-28 | 3.160 | 3.300 | 3.160 | 3.260 | 2.955 | 153,000 |
| 2024-06-27 | 3.320 | 3.320 | 3.170 | 3.180 | 2.883 | 250,500 |
| 2024-06-26 | 3.290 | 3.300 | 3.250 | 3.280 | 2.973 | 170,000 |
| 2024-06-25 | 3.210 | 3.340 | 3.190 | 3.300 | 2.992 | 628,500 |
| 2024-06-24 | 3.320 | 3.320 | 3.180 | 3.220 | 2.919 | 782,500 |
| 2024-06-21 | 3.360 | 3.390 | 3.330 | 3.380 | 3.064 | 148,000 |
| 2024-06-20 | 3.360 | 3.460 | 3.340 | 3.370 | 3.055 | 149,000 |
| 2024-06-19 | 3.390 | 3.440 | 3.350 | 3.440 | 3.119 | 202,500 |
| 2024-06-18 | 3.420 | 3.440 | 3.340 | 3.420 | 3.100 | 175,000 |
| 2024-06-17 | 3.440 | 3.450 | 3.370 | 3.440 | 3.119 | 310,500 |
| 2024-06-14 | 3.430 | 3.450 | 3.370 | 3.440 | 3.119 | 362,000 |
| 2024-06-13 | 3.320 | 3.430 | 3.320 | 3.430 | 3.109 | 645,500 |
| 2024-06-12 | 3.320 | 3.430 | 3.320 | 3.360 | 3.046 | 278,500 |
| 2024-06-11 | 3.280 | 3.400 | 3.250 | 3.370 | 3.055 | 568,000 |
| 2024-06-07 | 3.360 | 3.410 | 3.320 | 3.340 | 3.028 | 192,500 |
| 2024-06-06 | 3.500 | 3.530 | 3.330 | 3.330 | 3.019 | 776,500 |
| 2024-06-05 | 3.430 | 3.580 | 3.430 | 3.500 | 3.173 | 475,500 |
| 2024-06-04 | 3.460 | 3.530 | 3.460 | 3.500 | 3.173 | 230,500 |
| 2024-06-03 | 3.550 | 3.590 | 3.410 | 3.490 | 3.164 | 496,000 |
| 2024-05-31 | 3.630 | 3.650 | 3.530 | 3.570 | 3.236 | 263,000 |
| 2024-05-30 | 3.520 | 3.630 | 3.520 | 3.600 | 3.264 | 659,500 |
| 2024-05-29 | 3.370 | 3.530 | 3.370 | 3.520 | 3.191 | 497,500 |
| 2024-05-28 | 3.520 | 3.520 | 3.460 | 3.510 | 3.182 | 186,000 |
| 2024-05-27 | 3.410 | 3.520 | 3.380 | 3.480 | 3.155 | 429,500 |
| 2024-05-24 | 3.430 | 3.510 | 3.390 | 3.410 | 3.091 | 329,500 |
| 2024-05-23 | 3.600 | 3.620 | 3.400 | 3.430 | 3.109 | 640,500 |
| 2024-05-22 | 3.650 | 3.650 | 3.510 | 3.580 | 3.245 | 549,500 |
| 2024-05-21 | 3.720 | 3.730 | 3.510 | 3.510 | 3.182 | 771,000 |
| 2024-05-20 | 3.700 | 3.740 | 3.660 | 3.710 | 3.363 | 905,500 |
| 2024-05-17 | 3.600 | 3.670 | 3.590 | 3.660 | 3.318 | 1,656,000 |
| 2024-05-16 | 3.570 | 3.630 | 3.530 | 3.600 | 3.264 | 1,072,500 |
| 2024-05-14 | 3.560 | 3.630 | 3.560 | 3.580 | 3.245 | 775,000 |
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.