Shenzhen Hepalink Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 2.660 | 2.680 | 2.660 | 2.680 | 2.430 | 4,000 |
| 2024-02-08 | 2.630 | 2.710 | 2.630 | 2.680 | 2.430 | 1,067,500 |
| 2024-02-07 | 2.620 | 2.720 | 2.610 | 2.630 | 2.384 | 381,500 |
| 2024-02-06 | 2.410 | 2.630 | 2.410 | 2.620 | 2.375 | 666,500 |
| 2024-02-05 | 2.470 | 2.490 | 2.390 | 2.450 | 2.221 | 596,000 |
| 2024-02-02 | 2.560 | 2.590 | 2.470 | 2.510 | 2.275 | 518,000 |
| 2024-02-01 | 2.500 | 2.560 | 2.500 | 2.530 | 2.294 | 609,500 |
| 2024-01-31 | 2.630 | 2.650 | 2.500 | 2.530 | 2.294 | 1,026,500 |
| 2024-01-30 | 2.680 | 2.710 | 2.640 | 2.640 | 2.393 | 391,500 |
| 2024-01-29 | 2.720 | 2.750 | 2.710 | 2.740 | 2.484 | 598,500 |
| 2024-01-26 | 2.710 | 2.740 | 2.680 | 2.700 | 2.448 | 766,500 |
| 2024-01-25 | 2.660 | 2.760 | 2.660 | 2.730 | 2.475 | 1,292,000 |
| 2024-01-24 | 2.630 | 2.690 | 2.590 | 2.660 | 2.411 | 452,500 |
| 2024-01-23 | 2.560 | 2.640 | 2.560 | 2.620 | 2.375 | 559,500 |
| 2024-01-22 | 2.700 | 2.710 | 2.560 | 2.560 | 2.321 | 1,644,000 |
| 2024-01-19 | 2.760 | 2.790 | 2.720 | 2.730 | 2.475 | 880,000 |
| 2024-01-18 | 2.840 | 2.840 | 2.740 | 2.800 | 2.538 | 1,265,000 |
| 2024-01-17 | 2.960 | 2.970 | 2.800 | 2.840 | 2.575 | 2,192,500 |
| 2024-01-16 | 3.070 | 3.100 | 2.950 | 2.990 | 2.711 | 1,816,500 |
| 2024-01-15 | 3.090 | 3.140 | 3.080 | 3.080 | 2.792 | 1,280,000 |
| 2024-01-12 | 3.230 | 3.270 | 3.200 | 3.230 | 2.928 | 358,500 |
| 2024-01-11 | 3.180 | 3.250 | 3.180 | 3.230 | 2.928 | 390,500 |
| 2024-01-10 | 3.210 | 3.260 | 3.180 | 3.180 | 2.883 | 384,000 |
| 2024-01-09 | 3.260 | 3.280 | 3.210 | 3.240 | 2.937 | 196,000 |
| 2024-01-08 | 3.390 | 3.390 | 3.180 | 3.230 | 2.928 | 1,792,500 |
| 2024-01-05 | 3.460 | 3.470 | 3.360 | 3.410 | 3.091 | 585,500 |
| 2024-01-04 | 3.570 | 3.570 | 3.430 | 3.460 | 3.137 | 879,000 |
| 2024-01-03 | 3.560 | 3.570 | 3.500 | 3.560 | 3.227 | 215,000 |
| 2024-01-02 | 3.590 | 3.590 | 3.540 | 3.560 | 3.227 | 226,500 |
| 2023-12-29 | 3.550 | 3.600 | 3.520 | 3.580 | 3.245 | 533,500 |
| 2023-12-28 | 3.460 | 3.590 | 3.430 | 3.530 | 3.200 | 668,500 |
| 2023-12-27 | 3.560 | 3.570 | 3.420 | 3.460 | 3.137 | 1,207,000 |
| 2023-12-22 | 3.580 | 3.620 | 3.550 | 3.550 | 3.218 | 370,500 |
| 2023-12-21 | 3.590 | 3.640 | 3.550 | 3.610 | 3.273 | 341,500 |
| 2023-12-20 | 3.640 | 3.660 | 3.550 | 3.580 | 3.245 | 824,000 |
| 2023-12-19 | 3.790 | 3.790 | 3.570 | 3.650 | 3.309 | 718,500 |
| 2023-12-18 | 3.770 | 3.790 | 3.730 | 3.730 | 3.381 | 286,000 |
| 2023-12-15 | 3.770 | 3.810 | 3.760 | 3.770 | 3.418 | 511,000 |
| 2023-12-14 | 3.790 | 3.800 | 3.740 | 3.740 | 3.390 | 133,500 |
| 2023-12-13 | 3.720 | 3.800 | 3.720 | 3.770 | 3.418 | 346,000 |
| 2023-12-12 | 3.770 | 3.770 | 3.710 | 3.720 | 3.372 | 165,500 |
| 2023-12-11 | 3.790 | 3.790 | 3.710 | 3.770 | 3.418 | 370,500 |
| 2023-12-08 | 3.710 | 3.790 | 3.680 | 3.790 | 3.436 | 276,500 |
| 2023-12-07 | 3.700 | 3.720 | 3.680 | 3.720 | 3.372 | 269,000 |
| 2023-12-06 | 3.700 | 3.750 | 3.690 | 3.710 | 3.363 | 373,000 |
| 2023-12-05 | 3.730 | 3.750 | 3.700 | 3.710 | 3.363 | 524,000 |
| 2023-12-04 | 3.780 | 3.810 | 3.730 | 3.740 | 3.390 | 222,000 |
| 2023-12-01 | 3.810 | 3.810 | 3.760 | 3.780 | 3.427 | 167,500 |
| 2023-11-30 | 3.790 | 3.790 | 3.740 | 3.790 | 3.436 | 330,500 |
| 2023-11-29 | 3.830 | 3.830 | 3.720 | 3.740 | 3.390 | 397,500 |
| 2023-11-28 | 3.780 | 3.840 | 3.760 | 3.820 | 3.463 | 394,500 |
| 2023-11-27 | 3.820 | 3.840 | 3.760 | 3.790 | 3.436 | 470,000 |
| 2023-11-24 | 3.830 | 3.840 | 3.810 | 3.820 | 3.463 | 222,000 |
| 2023-11-23 | 3.820 | 3.830 | 3.770 | 3.830 | 3.472 | 486,000 |
| 2023-11-22 | 3.800 | 3.840 | 3.770 | 3.790 | 3.436 | 454,000 |
| 2023-11-21 | 3.790 | 3.820 | 3.760 | 3.800 | 3.445 | 379,500 |
| 2023-11-20 | 3.800 | 3.810 | 3.740 | 3.750 | 3.400 | 767,500 |
| 2023-11-17 | 3.810 | 3.830 | 3.780 | 3.800 | 3.445 | 392,500 |
| 2023-11-16 | 3.870 | 3.910 | 3.810 | 3.850 | 3.490 | 238,500 |
| 2023-11-15 | 3.850 | 3.890 | 3.850 | 3.880 | 3.517 | 234,500 |
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.