Shenzhen Hepalink Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	4.110	4.140	4.110	4.120	3.735	273,000
2023-08-16	4.140	4.150	4.110	4.140	3.753	290,500
2023-08-15	4.130	4.160	4.120	4.160	3.771	164,000
2023-08-14	4.170	4.170	4.130	4.160	3.771	477,500
2023-08-11	4.210	4.220	4.160	4.170	3.780	310,000
2023-08-10	4.220	4.230	4.190	4.200	3.807	298,000
2023-08-09	4.250	4.270	4.190	4.230	3.835	472,000
2023-08-08	4.210	4.250	4.190	4.200	3.807	315,500
2023-08-07	4.300	4.300	4.190	4.200	3.807	572,500
2023-08-04	4.310	4.350	4.270	4.290	3.889	489,500
2023-08-03	4.270	4.310	4.260	4.290	3.889	260,000
2023-08-02	4.320	4.330	4.260	4.290	3.889	249,000
2023-08-01	4.380	4.390	4.320	4.350	3.943	158,500
2023-07-31	4.400	4.440	4.300	4.300	3.898	938,500
2023-07-28	4.340	4.380	4.300	4.370	3.962	286,500
2023-07-27	4.250	4.350	4.240	4.350	3.943	361,500
2023-07-26	4.280	4.330	4.260	4.280	3.880	292,000
2023-07-25	4.280	4.290	4.200	4.290	3.889	230,000
2023-07-24	4.180	4.240	4.170	4.240	3.844	200,500
2023-07-21	4.170	4.210	4.150	4.180	3.789	183,500
2023-07-20	4.200	4.230	4.160	4.160	3.771	228,500
2023-07-19	4.220	4.220	4.160	4.170	3.780	329,000
2023-07-18	4.300	4.300	4.220	4.220	3.826	507,000
2023-07-14	4.360	4.360	4.300	4.320	3.916	585,000
2023-07-13	4.290	4.380	4.290	4.350	3.943	436,000
2023-07-12	4.350	4.360	4.270	4.270	3.871	307,000
2023-07-11	4.330	4.410	4.330	4.330	3.925	88,000
2023-07-10	4.340	4.410	4.330	4.340	3.934	170,500
2023-07-07	4.320	4.390	4.320	4.350	3.943	151,500
2023-07-06	4.370	4.440	4.330	4.370	3.962	80,500
2023-07-05	4.500	4.500	4.330	4.400	3.989	364,000
2023-07-04	4.400	4.490	4.400	4.450	4.034	376,500
2023-07-03	4.280	4.450	4.270	4.430	4.016	339,500
2023-06-30	4.250	4.320	4.250	4.300	3.898	53,500
2023-06-29	4.320	4.320	4.240	4.280	3.880	176,000
2023-06-28	4.350	4.410	4.290	4.330	3.925	211,000
2023-06-27	4.220	4.350	4.220	4.350	3.943	190,500
2023-06-26	4.260	4.300	4.210	4.220	3.826	249,500
2023-06-23	4.290	4.290	4.010	4.190	3.798	179,000
2023-06-21	4.320	4.420	4.320	4.340	3.934	331,000
2023-06-20	4.480	4.480	4.340	4.370	3.962	408,000
2023-06-19	4.410	4.470	4.410	4.420	4.007	168,500
2023-06-16	4.430	4.550	4.410	4.410	3.998	1,308,000
2023-06-15	4.400	4.460	4.380	4.460	4.043	341,500
2023-06-14	4.360	4.420	4.360	4.410	3.998	212,500
2023-06-13	4.330	4.430	4.330	4.380	3.971	282,000
2023-06-12	4.430	4.450	4.350	4.370	3.962	587,000
2023-06-09	4.410	4.480	4.410	4.460	4.043	409,500
2023-06-08	4.450	4.530	4.350	4.410	3.998	617,500
2023-06-07	4.450	4.500	4.450	4.480	4.061	101,500
2023-06-06	4.440	4.520	4.430	4.470	4.052	278,000
2023-06-05	4.450	4.480	4.410	4.470	4.052	151,000
2023-06-02	4.410	4.480	4.410	4.480	4.061	312,500
2023-06-01	4.340	4.430	4.330	4.410	3.998	267,500
2023-05-31	4.360	4.540	4.310	4.380	3.971	408,000
2023-05-30	4.400	4.420	4.350	4.420	4.007	380,500
2023-05-29	4.440	4.460	4.360	4.420	4.007	399,000
2023-05-25	4.450	4.480	4.410	4.460	4.043	298,500
2023-05-24	4.580	4.600	4.450	4.480	4.061	435,500
2023-05-23	4.650	4.720	4.620	4.640	4.105	225,000

← NewerPage 14 of 21 · 1,233 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.