Shenzhen Hepalink Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 5.330 | 5.330 | 5.210 | 5.220 | 5.024 | 603,000 |
| 2026-01-23 | 5.240 | 5.270 | 5.200 | 5.260 | 5.063 | 395,000 |
| 2026-01-22 | 5.230 | 5.250 | 5.190 | 5.200 | 5.005 | 365,500 |
| 2026-01-21 | 5.200 | 5.250 | 5.180 | 5.230 | 5.034 | 486,500 |
| 2026-01-20 | 5.270 | 5.270 | 5.190 | 5.230 | 5.034 | 249,000 |
| 2026-01-19 | 5.210 | 5.230 | 5.180 | 5.220 | 5.024 | 919,000 |
| 2026-01-16 | 5.310 | 5.310 | 5.240 | 5.270 | 5.073 | 371,000 |
| 2026-01-15 | 5.340 | 5.380 | 5.280 | 5.310 | 5.111 | 472,500 |
| 2026-01-14 | 5.370 | 5.420 | 5.240 | 5.290 | 5.092 | 1,073,500 |
| 2026-01-13 | 5.450 | 5.500 | 5.370 | 5.370 | 5.169 | 875,000 |
| 2026-01-12 | 5.410 | 5.430 | 5.330 | 5.400 | 5.198 | 681,000 |
| 2026-01-09 | 5.310 | 5.430 | 5.310 | 5.410 | 5.207 | 711,500 |
| 2026-01-08 | 5.320 | 5.350 | 5.280 | 5.340 | 5.140 | 828,000 |
| 2026-01-07 | 5.250 | 5.320 | 5.250 | 5.300 | 5.101 | 1,361,527 |
| 2026-01-06 | 5.210 | 5.270 | 5.200 | 5.250 | 5.053 | 872,354 |
| 2026-01-05 | 5.140 | 5.230 | 5.140 | 5.210 | 5.015 | 1,765,673 |
| 2026-01-02 | 5.220 | 5.220 | 5.090 | 5.160 | 4.967 | 307,000 |
| 2025-12-31 | 5.100 | 5.250 | 5.030 | 5.210 | 5.015 | 2,326,500 |
| 2025-12-30 | 5.130 | 5.130 | 5.080 | 5.110 | 4.919 | 593,399 |
| 2025-12-29 | 5.210 | 5.210 | 5.090 | 5.090 | 4.899 | 1,159,500 |
| 2025-12-24 | 5.180 | 5.200 | 5.160 | 5.190 | 4.996 | 187,000 |
| 2025-12-23 | 5.220 | 5.220 | 5.170 | 5.190 | 4.996 | 294,000 |
| 2025-12-22 | 5.220 | 5.220 | 5.180 | 5.220 | 5.024 | 400,500 |
| 2025-12-19 | 5.190 | 5.250 | 5.190 | 5.240 | 5.044 | 891,000 |
| 2025-12-18 | 5.140 | 5.200 | 5.140 | 5.190 | 4.996 | 388,000 |
| 2025-12-17 | 5.160 | 5.200 | 5.100 | 5.180 | 4.986 | 1,071,000 |
| 2025-12-16 | 5.140 | 5.150 | 5.060 | 5.120 | 4.928 | 1,085,000 |
| 2025-12-15 | 5.210 | 5.210 | 5.130 | 5.140 | 4.947 | 1,280,000 |
| 2025-12-12 | 5.470 | 5.530 | 5.150 | 5.150 | 4.957 | 4,198,500 |
| 2025-12-11 | 5.440 | 5.570 | 5.430 | 5.550 | 5.342 | 2,174,500 |
| 2025-12-10 | 5.350 | 5.440 | 5.310 | 5.430 | 5.227 | 1,118,000 |
| 2025-12-09 | 5.440 | 5.440 | 5.300 | 5.350 | 5.150 | 1,386,000 |
| 2025-12-08 | 5.380 | 5.380 | 5.280 | 5.340 | 5.140 | 1,286,000 |
| 2025-12-05 | 5.370 | 5.370 | 5.260 | 5.350 | 5.150 | 1,068,500 |
| 2025-12-04 | 5.340 | 5.400 | 5.340 | 5.380 | 5.178 | 268,500 |
| 2025-12-03 | 5.360 | 5.380 | 5.330 | 5.380 | 5.178 | 185,000 |
| 2025-12-02 | 5.360 | 5.400 | 5.310 | 5.390 | 5.188 | 832,000 |
| 2025-12-01 | 5.370 | 5.390 | 5.350 | 5.380 | 5.178 | 630,500 |
| 2025-11-28 | 5.380 | 5.380 | 5.320 | 5.380 | 5.178 | 416,500 |
| 2025-11-27 | 5.390 | 5.420 | 5.380 | 5.400 | 5.198 | 292,500 |
| 2025-11-26 | 5.370 | 5.480 | 5.370 | 5.430 | 5.227 | 680,500 |
| 2025-11-25 | 5.380 | 5.420 | 5.310 | 5.350 | 5.150 | 680,000 |
| 2025-11-24 | 5.300 | 5.340 | 5.260 | 5.320 | 5.121 | 513,000 |
| 2025-11-21 | 5.410 | 5.410 | 5.250 | 5.260 | 5.063 | 1,923,500 |
| 2025-11-20 | 5.440 | 5.540 | 5.440 | 5.490 | 5.284 | 1,012,500 |
| 2025-11-19 | 5.460 | 5.470 | 5.400 | 5.420 | 5.217 | 937,000 |
| 2025-11-18 | 5.550 | 5.590 | 5.470 | 5.490 | 5.284 | 866,000 |
| 2025-11-17 | 5.640 | 5.670 | 5.540 | 5.560 | 5.352 | 741,500 |
| 2025-11-14 | 5.720 | 5.770 | 5.680 | 5.700 | 5.486 | 936,000 |
| 2025-11-13 | 5.620 | 5.730 | 5.570 | 5.730 | 5.515 | 1,588,000 |
| 2025-11-12 | 5.530 | 5.620 | 5.510 | 5.620 | 5.409 | 960,000 |
| 2025-11-11 | 5.490 | 5.530 | 5.480 | 5.530 | 5.323 | 517,500 |
| 2025-11-10 | 5.530 | 5.560 | 5.450 | 5.540 | 5.332 | 672,500 |
| 2025-11-07 | 5.470 | 5.480 | 5.440 | 5.480 | 5.275 | 407,000 |
| 2025-11-06 | 5.480 | 5.480 | 5.420 | 5.460 | 5.255 | 385,000 |
| 2025-11-05 | 5.530 | 5.540 | 5.330 | 5.460 | 5.255 | 1,140,500 |
| 2025-11-04 | 5.540 | 5.540 | 5.410 | 5.460 | 5.255 | 950,000 |
| 2025-11-03 | 5.430 | 5.550 | 5.380 | 5.540 | 5.332 | 1,397,500 |
| 2025-10-31 | 5.420 | 5.430 | 5.320 | 5.380 | 5.178 | 1,566,500 |
| 2025-10-30 | 5.410 | 5.410 | 5.320 | 5.350 | 5.150 | 589,000 |
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.