Shenzhen Hepalink Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.250	4.390	4.250	4.330	4.330	351,500
2026-07-24	4.380	4.400	4.310	4.400	4.400	630,500
2026-07-23	4.430	4.440	4.380	4.420	4.420	235,000
2026-07-22	4.240	4.440	4.240	4.440	4.440	922,500
2026-07-21	4.350	4.350	4.280	4.300	4.300	196,500
2026-07-20	4.400	4.400	4.260	4.310	4.310	410,500
2026-07-17	4.400	4.400	4.180	4.210	4.210	387,000
2026-07-16	4.340	4.410	4.290	4.410	4.410	566,000
2026-07-15	4.290	4.350	4.280	4.320	4.320	463,500
2026-07-14	4.300	4.300	4.190	4.240	4.240	1,158,000
2026-07-13	4.190	4.310	4.170	4.270	4.270	419,500
2026-07-10	4.140	4.330	4.120	4.210	4.210	623,500
2026-07-09	4.120	4.270	4.120	4.220	4.220	342,000
2026-07-08	4.180	4.250	4.090	4.200	4.200	850,500
2026-07-07	4.110	4.220	4.070	4.110	4.110	680,000
2026-07-06	4.170	4.220	4.110	4.110	4.110	384,500
2026-07-03	4.170	4.240	4.110	4.140	4.140	417,500
2026-07-02	4.030	4.180	4.020	4.140	4.140	759,000
2026-06-30	4.000	4.050	3.860	4.030	4.030	950,000
2026-06-29	4.000	4.040	3.800	3.980	3.980	631,000
2026-06-26	3.930	3.930	3.820	3.830	3.830	404,500
2026-06-25	3.930	3.930	3.820	3.900	3.900	693,500
2026-06-24	3.950	4.120	3.900	3.930	3.930	769,000
2026-06-23	3.870	4.450	3.870	4.000	4.000	3,752,000
2026-06-22	3.800	3.870	3.740	3.850	3.850	288,000
2026-06-18	3.850	3.910	3.800	3.840	3.840	358,500
2026-06-17	4.010	4.010	3.860	3.860	3.860	200,500
2026-06-16	4.050	4.050	3.950	3.970	3.970	283,500
2026-06-15	4.040	4.070	3.960	3.990	3.990	439,500
2026-06-12	3.950	4.050	3.950	4.040	4.040	270,000
2026-06-11	3.970	4.010	3.910	3.950	3.950	209,000
2026-06-10	4.070	4.070	3.900	3.970	3.970	190,500
2026-06-09	3.920	3.970	3.910	3.950	3.950	201,500
2026-06-08	4.050	4.050	3.920	3.930	3.930	377,000
2026-06-05	4.100	4.150	4.060	4.090	4.090	167,500
2026-06-04	4.060	4.160	4.060	4.100	4.100	282,000
2026-06-03	4.180	4.180	4.100	4.110	4.110	527,000
2026-06-02	4.180	4.200	4.130	4.180	4.180	337,000
2026-06-01	4.100	4.190	4.090	4.180	4.180	646,000
2026-05-29	4.070	4.150	4.030	4.130	4.130	683,000
2026-05-28	4.150	4.180	4.010	4.070	4.070	778,500
2026-05-27	4.470	4.470	4.160	4.160	4.160	432,500
2026-05-26	4.420	4.450	4.360	4.430	4.264	417,000
2026-05-22	4.450	4.510	4.420	4.440	4.274	315,500
2026-05-21	4.640	4.640	4.450	4.470	4.303	793,000
2026-05-20	4.570	4.580	4.530	4.560	4.389	390,500
2026-05-19	4.570	4.630	4.540	4.600	4.428	469,000
2026-05-18	4.750	4.780	4.540	4.550	4.380	594,500
2026-05-15	4.800	4.860	4.750	4.750	4.572	607,500
2026-05-14	4.870	4.870	4.800	4.830	4.649	321,500
2026-05-13	4.900	4.900	4.850	4.860	4.678	274,500
2026-05-12	4.940	4.970	4.870	4.910	4.726	476,500
2026-05-11	4.940	4.980	4.910	4.970	4.784	320,000
2026-05-08	4.980	4.980	4.880	4.940	4.755	290,500
2026-05-07	4.950	5.050	4.900	4.900	4.716	661,500
2026-05-06	4.840	4.920	4.810	4.920	4.736	320,500
2026-05-05	4.820	4.820	4.770	4.780	4.601	154,000
2026-05-04	4.790	4.850	4.790	4.810	4.630	89,500
2026-04-30	4.820	4.890	4.820	4.840	4.659	483,500
2026-04-29	4.850	4.850	4.800	4.810	4.630	279,500

← NewerPage 2 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.