Shenzhen Hepalink Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	3.540	3.610	3.510	3.560	3.227	1,436,500
2024-05-10	3.420	3.530	3.420	3.520	3.191	1,050,000
2024-05-09	3.410	3.490	3.390	3.420	3.100	638,000
2024-05-08	3.430	3.490	3.370	3.380	3.064	551,000
2024-05-07	3.520	3.520	3.360	3.440	3.119	1,946,000
2024-05-06	3.470	3.570	3.310	3.510	3.182	2,924,500
2024-05-03	3.570	3.570	3.390	3.450	3.128	173,500
2024-05-02	3.360	3.530	3.270	3.530	3.200	348,000
2024-04-30	3.500	3.630	3.360	3.360	3.046	7,048,000
2024-04-29	3.220	3.300	3.220	3.260	2.955	545,000
2024-04-26	3.080	3.220	3.000	3.170	2.874	1,254,500
2024-04-25	3.010	3.120	3.000	3.070	2.783	459,500
2024-04-24	2.870	3.040	2.870	2.980	2.702	918,500
2024-04-23	2.870	2.930	2.870	2.920	2.647	451,500
2024-04-22	2.820	2.880	2.820	2.870	2.602	596,000
2024-04-19	2.820	2.830	2.810	2.820	2.556	207,000
2024-04-18	2.850	2.880	2.850	2.870	2.602	311,000
2024-04-17	2.810	2.840	2.760	2.820	2.556	171,000
2024-04-16	2.740	2.820	2.730	2.790	2.529	510,500
2024-04-15	2.870	2.870	2.740	2.760	2.502	1,282,000
2024-04-12	2.870	2.890	2.810	2.810	2.547	542,000
2024-04-11	2.820	2.880	2.820	2.880	2.611	239,000
2024-04-10	2.800	2.850	2.740	2.850	2.584	1,097,000
2024-04-09	2.710	2.860	2.700	2.800	2.538	731,500
2024-04-08	2.730	2.760	2.650	2.730	2.475	229,000
2024-04-05	2.800	2.800	2.630	2.660	2.411	24,500
2024-04-03	2.810	2.830	2.790	2.810	2.547	305,000
2024-04-02	2.720	2.810	2.720	2.800	2.538	677,000
2024-03-28	2.690	2.790	2.690	2.780	2.520	323,000
2024-03-27	2.820	2.820	2.690	2.690	2.439	426,500
2024-03-26	2.810	2.850	2.780	2.780	2.520	301,500
2024-03-25	2.840	2.900	2.800	2.810	2.547	246,000
2024-03-22	2.870	2.880	2.810	2.840	2.575	847,500
2024-03-21	2.930	2.930	2.860	2.870	2.602	750,500
2024-03-20	2.840	2.910	2.840	2.900	2.629	210,000
2024-03-19	2.850	2.900	2.850	2.870	2.602	276,000
2024-03-18	2.820	2.890	2.780	2.860	2.593	962,386
2024-03-15	2.830	2.850	2.760	2.830	2.566	2,108,386
2024-03-14	2.850	2.910	2.810	2.850	2.584	482,500
2024-03-13	2.840	2.860	2.790	2.850	2.584	377,000
2024-03-12	2.840	2.880	2.820	2.870	2.602	403,000
2024-03-11	2.750	2.820	2.730	2.820	2.556	349,000
2024-03-08	2.700	2.770	2.700	2.730	2.475	134,000
2024-03-07	2.690	2.730	2.660	2.680	2.430	281,500
2024-03-06	2.690	2.740	2.670	2.680	2.430	377,000
2024-03-05	2.760	2.760	2.660	2.680	2.430	531,500
2024-03-04	2.780	2.840	2.760	2.780	2.520	354,000
2024-03-01	2.780	2.800	2.770	2.800	2.538	198,500
2024-02-29	2.770	2.810	2.760	2.810	2.547	290,500
2024-02-28	2.880	2.920	2.750	2.760	2.502	449,000
2024-02-27	2.880	2.880	2.820	2.880	2.611	318,500
2024-02-26	2.850	2.910	2.830	2.880	2.611	341,000
2024-02-23	2.830	2.870	2.830	2.860	2.593	378,000
2024-02-22	2.830	2.860	2.800	2.860	2.593	419,500
2024-02-21	2.740	2.860	2.740	2.840	2.575	610,500
2024-02-20	2.790	2.790	2.730	2.760	2.502	234,500
2024-02-19	2.750	2.800	2.700	2.780	2.520	802,000
2024-02-16	2.680	2.840	2.650	2.840	2.575	247,500
2024-02-15	2.600	2.680	2.550	2.680	2.430	94,000
2024-02-14	2.580	2.680	2.560	2.680	2.430	27,500

← NewerPage 11 of 21 · 1,232 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.