Shenzhen Hepalink Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 4.830 | 4.850 | 4.810 | 4.820 | 4.639 | 150,000 |
| 2026-04-27 | 4.840 | 4.920 | 4.830 | 4.840 | 4.659 | 461,000 |
| 2026-04-24 | 4.900 | 4.920 | 4.880 | 4.900 | 4.716 | 254,000 |
| 2026-04-23 | 4.980 | 4.980 | 4.900 | 4.900 | 4.716 | 313,000 |
| 2026-04-22 | 4.940 | 4.970 | 4.920 | 4.970 | 4.784 | 237,000 |
| 2026-04-21 | 4.930 | 4.980 | 4.910 | 4.950 | 4.765 | 227,500 |
| 2026-04-20 | 4.930 | 4.970 | 4.910 | 4.970 | 4.784 | 324,500 |
| 2026-04-17 | 4.950 | 4.970 | 4.910 | 4.930 | 4.745 | 408,500 |
| 2026-04-16 | 5.010 | 5.010 | 4.940 | 5.000 | 4.813 | 211,000 |
| 2026-04-15 | 5.050 | 5.050 | 4.970 | 5.010 | 4.822 | 247,500 |
| 2026-04-14 | 5.040 | 5.040 | 4.970 | 5.010 | 4.822 | 486,000 |
| 2026-04-13 | 5.040 | 5.040 | 4.960 | 5.010 | 4.822 | 257,500 |
| 2026-04-10 | 5.100 | 5.100 | 5.020 | 5.060 | 4.870 | 295,500 |
| 2026-04-09 | 5.110 | 5.110 | 4.990 | 5.080 | 4.890 | 313,500 |
| 2026-04-08 | 5.080 | 5.120 | 5.020 | 5.090 | 4.899 | 834,500 |
| 2026-04-02 | 5.040 | 5.090 | 5.010 | 5.080 | 4.890 | 857,500 |
| 2026-04-01 | 4.940 | 5.050 | 4.900 | 5.020 | 4.832 | 619,500 |
| 2026-03-31 | 4.860 | 4.990 | 4.810 | 4.860 | 4.678 | 237,000 |
| 2026-03-30 | 4.930 | 4.960 | 4.840 | 4.960 | 4.774 | 310,500 |
| 2026-03-27 | 4.940 | 4.970 | 4.790 | 4.910 | 4.726 | 513,000 |
| 2026-03-26 | 4.950 | 4.970 | 4.810 | 4.810 | 4.630 | 387,000 |
| 2026-03-25 | 4.860 | 4.990 | 4.860 | 4.950 | 4.765 | 550,500 |
| 2026-03-24 | 4.900 | 4.900 | 4.810 | 4.860 | 4.678 | 462,000 |
| 2026-03-23 | 4.970 | 4.970 | 4.770 | 4.840 | 4.659 | 1,710,000 |
| 2026-03-20 | 5.020 | 5.080 | 4.990 | 5.010 | 4.822 | 1,102,000 |
| 2026-03-19 | 5.130 | 5.130 | 5.030 | 5.030 | 4.842 | 869,500 |
| 2026-03-18 | 5.190 | 5.190 | 5.120 | 5.160 | 4.967 | 210,000 |
| 2026-03-17 | 5.170 | 5.210 | 5.130 | 5.160 | 4.967 | 541,500 |
| 2026-03-16 | 5.150 | 5.170 | 5.120 | 5.150 | 4.957 | 560,500 |
| 2026-03-13 | 5.190 | 5.230 | 5.150 | 5.160 | 4.967 | 463,000 |
| 2026-03-12 | 5.230 | 5.240 | 5.150 | 5.200 | 5.005 | 665,000 |
| 2026-03-11 | 5.200 | 5.220 | 5.180 | 5.180 | 4.986 | 250,000 |
| 2026-03-10 | 5.230 | 5.290 | 5.200 | 5.210 | 5.015 | 203,500 |
| 2026-03-09 | 5.190 | 5.250 | 5.120 | 5.240 | 5.044 | 549,500 |
| 2026-03-06 | 5.140 | 5.300 | 5.130 | 5.270 | 5.073 | 534,500 |
| 2026-03-05 | 5.220 | 5.240 | 5.120 | 5.130 | 4.938 | 421,000 |
| 2026-03-04 | 5.140 | 5.210 | 5.110 | 5.170 | 4.976 | 1,801,000 |
| 2026-03-03 | 5.290 | 5.340 | 5.150 | 5.150 | 4.957 | 1,632,000 |
| 2026-03-02 | 5.220 | 5.310 | 5.160 | 5.270 | 5.073 | 2,189,500 |
| 2026-02-27 | 5.200 | 5.280 | 5.160 | 5.260 | 5.063 | 458,500 |
| 2026-02-26 | 5.230 | 5.250 | 5.130 | 5.200 | 5.005 | 984,500 |
| 2026-02-25 | 5.280 | 5.320 | 5.220 | 5.250 | 5.053 | 489,000 |
| 2026-02-24 | 5.300 | 5.310 | 5.180 | 5.250 | 5.053 | 818,500 |
| 2026-02-23 | 5.300 | 5.310 | 5.260 | 5.280 | 5.082 | 173,500 |
| 2026-02-20 | 5.530 | 5.540 | 5.220 | 5.280 | 5.082 | 203,000 |
| 2026-02-16 | 5.140 | 5.470 | 5.140 | 5.310 | 5.111 | 114,000 |
| 2026-02-13 | 5.400 | 5.450 | 5.380 | 5.410 | 5.207 | 733,500 |
| 2026-02-12 | 5.500 | 5.520 | 5.400 | 5.460 | 5.255 | 557,000 |
| 2026-02-11 | 5.570 | 5.610 | 5.500 | 5.500 | 5.294 | 813,000 |
| 2026-02-10 | 5.630 | 5.630 | 5.470 | 5.540 | 5.332 | 1,140,500 |
| 2026-02-09 | 5.540 | 5.620 | 5.540 | 5.600 | 5.390 | 328,000 |
| 2026-02-06 | 5.600 | 5.610 | 5.490 | 5.540 | 5.332 | 435,000 |
| 2026-02-05 | 5.560 | 5.620 | 5.470 | 5.560 | 5.352 | 944,500 |
| 2026-02-04 | 5.550 | 5.580 | 5.470 | 5.560 | 5.352 | 791,000 |
| 2026-02-03 | 5.460 | 5.630 | 5.460 | 5.570 | 5.361 | 1,282,000 |
| 2026-02-02 | 5.510 | 5.550 | 5.420 | 5.460 | 5.255 | 1,605,000 |
| 2026-01-30 | 5.550 | 5.660 | 5.440 | 5.520 | 5.313 | 1,564,500 |
| 2026-01-29 | 5.210 | 5.670 | 5.180 | 5.660 | 5.448 | 6,434,500 |
| 2026-01-28 | 5.230 | 5.280 | 5.210 | 5.240 | 5.044 | 422,000 |
| 2026-01-27 | 5.210 | 5.260 | 5.190 | 5.260 | 5.063 | 275,500 |
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.