Shenzhen Hepalink Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	3.850	3.870	3.820	3.850	3.490	130,500
2023-11-13	3.860	3.860	3.770	3.830	3.472	363,000
2023-11-10	3.820	3.860	3.780	3.830	3.472	295,500
2023-11-09	3.930	3.930	3.830	3.830	3.472	180,500
2023-11-08	3.900	3.930	3.860	3.900	3.536	177,500
2023-11-07	3.930	3.930	3.850	3.900	3.536	266,000
2023-11-06	3.950	3.950	3.830	3.930	3.563	601,500
2023-11-03	3.800	3.880	3.800	3.870	3.508	276,000
2023-11-02	3.840	3.860	3.800	3.840	3.481	237,500
2023-11-01	3.840	3.840	3.780	3.830	3.472	144,000
2023-10-31	3.950	3.980	3.780	3.790	3.436	977,000
2023-10-30	3.970	4.030	3.950	3.990	3.617	264,000
2023-10-27	3.810	3.990	3.810	3.950	3.581	277,000
2023-10-26	3.900	3.900	3.700	3.860	3.499	347,000
2023-10-25	3.940	3.960	3.880	3.900	3.536	198,500
2023-10-24	3.970	3.970	3.860	3.930	3.563	71,500
2023-10-20	4.000	4.000	3.850	3.890	3.526	174,000
2023-10-19	3.960	3.980	3.810	3.890	3.526	237,500
2023-10-18	4.040	4.090	3.970	3.980	3.608	128,500
2023-10-17	4.000	4.020	3.960	4.020	3.644	298,000
2023-10-16	4.050	4.080	4.020	4.030	3.653	263,500
2023-10-13	4.010	4.080	4.010	4.080	3.699	107,500
2023-10-12	4.070	4.110	4.020	4.070	3.690	189,000
2023-10-11	4.060	4.150	4.040	4.080	3.699	230,500
2023-10-10	4.040	4.090	3.990	4.030	3.653	238,500
2023-10-09	4.010	4.060	4.010	4.040	3.662	103,000
2023-10-06	3.920	4.000	3.910	4.000	3.626	22,500
2023-10-05	3.960	3.960	3.910	3.960	3.590	18,500
2023-10-04	3.900	3.980	3.900	3.950	3.581	54,000
2023-10-03	4.010	4.130	3.910	3.910	3.545	48,000
2023-09-29	4.000	4.100	3.980	4.070	3.690	16,500
2023-09-28	4.100	4.130	4.080	4.090	3.708	225,000
2023-09-27	4.070	4.130	4.070	4.120	3.735	181,500
2023-09-26	4.110	4.110	4.010	4.070	3.690	120,000
2023-09-25	4.200	4.200	4.110	4.120	3.735	204,500
2023-09-22	4.130	4.130	4.060	4.120	3.735	102,000
2023-09-21	4.080	4.090	4.040	4.060	3.681	163,500
2023-09-20	4.120	4.120	4.080	4.110	3.726	251,000
2023-09-19	4.130	4.140	4.080	4.110	3.726	240,500
2023-09-18	4.110	4.160	4.090	4.120	3.735	61,000
2023-09-15	4.150	4.160	4.110	4.150	3.762	184,500
2023-09-14	4.130	4.130	4.090	4.130	3.744	108,500
2023-09-13	4.170	4.170	4.130	4.150	3.762	101,000
2023-09-12	4.160	4.170	4.130	4.170	3.780	217,000
2023-09-11	4.110	4.190	4.110	4.170	3.780	352,000
2023-09-07	4.140	4.160	4.100	4.110	3.726	302,500
2023-09-06	4.110	4.170	4.100	4.160	3.771	292,000
2023-09-05	4.150	4.150	4.110	4.140	3.753	77,000
2023-09-04	4.170	4.170	4.080	4.150	3.762	238,000
2023-08-31	4.100	4.110	4.060	4.100	3.717	259,500
2023-08-30	4.100	4.140	4.090	4.100	3.717	141,500
2023-08-29	4.050	4.150	4.050	4.140	3.753	333,000
2023-08-28	4.170	4.190	4.050	4.100	3.717	120,500
2023-08-25	4.020	4.060	4.020	4.050	3.671	101,500
2023-08-24	4.000	4.050	4.000	4.020	3.644	217,500
2023-08-23	4.030	4.040	4.000	4.000	3.626	161,237
2023-08-22	4.050	4.050	4.020	4.050	3.671	159,000
2023-08-21	4.090	4.100	4.050	4.050	3.671	265,000
2023-08-18	4.120	4.130	4.080	4.120	3.735	428,500
2023-08-17	4.110	4.140	4.110	4.120	3.735	273,000

← NewerPage 13 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.