Shenzhen Hepalink Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 5.410 | 5.440 | 5.370 | 5.370 | 5.169 | 553,000 |
| 2025-10-27 | 5.360 | 5.440 | 5.360 | 5.430 | 5.227 | 570,000 |
| 2025-10-24 | 5.400 | 5.420 | 5.310 | 5.360 | 5.159 | 790,500 |
| 2025-10-23 | 5.320 | 5.450 | 5.240 | 5.390 | 5.188 | 1,054,000 |
| 2025-10-22 | 5.360 | 5.360 | 5.300 | 5.350 | 5.150 | 385,000 |
| 2025-10-21 | 5.330 | 5.380 | 5.320 | 5.360 | 5.159 | 557,000 |
| 2025-10-20 | 5.280 | 5.350 | 5.260 | 5.290 | 5.092 | 463,500 |
| 2025-10-17 | 5.400 | 5.400 | 5.220 | 5.230 | 5.034 | 1,124,000 |
| 2025-10-16 | 5.420 | 5.520 | 5.340 | 5.400 | 5.198 | 1,271,000 |
| 2025-10-15 | 5.310 | 5.420 | 5.300 | 5.400 | 5.198 | 790,000 |
| 2025-10-14 | 5.360 | 5.420 | 5.240 | 5.290 | 5.092 | 847,000 |
| 2025-10-13 | 5.310 | 5.350 | 5.210 | 5.340 | 5.140 | 2,395,500 |
| 2025-10-10 | 5.460 | 5.570 | 5.390 | 5.400 | 5.198 | 1,163,500 |
| 2025-10-09 | 5.540 | 5.540 | 5.420 | 5.480 | 5.275 | 1,539,000 |
| 2025-10-08 | 5.570 | 5.610 | 5.460 | 5.570 | 5.361 | 78,500 |
| 2025-10-06 | 5.530 | 5.600 | 5.500 | 5.570 | 5.361 | 268,000 |
| 2025-10-03 | 5.550 | 5.580 | 5.480 | 5.560 | 5.352 | 225,500 |
| 2025-10-02 | 5.530 | 5.590 | 5.490 | 5.560 | 5.352 | 314,500 |
| 2025-09-30 | 5.460 | 5.500 | 5.420 | 5.500 | 5.294 | 796,000 |
| 2025-09-29 | 5.320 | 5.470 | 5.310 | 5.440 | 5.236 | 914,500 |
| 2025-09-26 | 5.360 | 5.390 | 5.290 | 5.310 | 5.111 | 2,552,500 |
| 2025-09-25 | 5.500 | 5.560 | 5.380 | 5.390 | 5.188 | 1,437,000 |
| 2025-09-24 | 5.450 | 5.570 | 5.450 | 5.490 | 5.284 | 1,145,500 |
| 2025-09-23 | 5.640 | 5.640 | 5.430 | 5.520 | 5.313 | 1,810,500 |
| 2025-09-22 | 5.720 | 5.780 | 5.630 | 5.630 | 5.419 | 1,780,500 |
| 2025-09-19 | 5.870 | 5.900 | 5.670 | 5.670 | 5.458 | 1,786,000 |
| 2025-09-18 | 5.830 | 5.960 | 5.770 | 5.880 | 5.660 | 1,949,000 |
| 2025-09-17 | 5.940 | 5.940 | 5.820 | 5.880 | 5.660 | 960,500 |
| 2025-09-16 | 5.890 | 5.930 | 5.750 | 5.910 | 5.689 | 996,500 |
| 2025-09-15 | 5.980 | 5.980 | 5.860 | 5.890 | 5.669 | 962,000 |
| 2025-09-12 | 5.920 | 5.960 | 5.820 | 5.950 | 5.727 | 1,441,000 |
| 2025-09-11 | 5.840 | 5.890 | 5.700 | 5.870 | 5.650 | 2,839,500 |
| 2025-09-10 | 6.000 | 6.020 | 5.890 | 5.960 | 5.737 | 1,122,500 |
| 2025-09-09 | 6.050 | 6.110 | 5.970 | 6.000 | 5.775 | 1,224,500 |
| 2025-09-08 | 5.930 | 6.050 | 5.930 | 6.040 | 5.814 | 1,104,500 |
| 2025-09-05 | 5.710 | 5.950 | 5.710 | 5.930 | 5.708 | 1,081,000 |
| 2025-09-04 | 5.960 | 5.960 | 5.710 | 5.750 | 5.535 | 1,762,000 |
| 2025-09-03 | 5.920 | 6.050 | 5.860 | 5.910 | 5.689 | 1,630,500 |
| 2025-09-02 | 6.200 | 6.220 | 5.800 | 5.870 | 5.650 | 3,764,500 |
| 2025-09-01 | 6.230 | 6.320 | 6.170 | 6.210 | 5.977 | 2,510,500 |
| 2025-08-29 | 6.060 | 6.300 | 6.060 | 6.210 | 5.977 | 1,452,500 |
| 2025-08-28 | 6.160 | 6.180 | 6.010 | 6.120 | 5.891 | 2,232,500 |
| 2025-08-27 | 6.560 | 6.590 | 6.140 | 6.160 | 5.929 | 3,075,500 |
| 2025-08-26 | 6.690 | 6.690 | 6.480 | 6.480 | 6.237 | 1,751,000 |
| 2025-08-25 | 6.500 | 6.670 | 6.410 | 6.600 | 6.353 | 3,412,000 |
| 2025-08-22 | 6.470 | 6.470 | 6.350 | 6.420 | 6.179 | 2,132,500 |
| 2025-08-21 | 6.410 | 6.580 | 6.410 | 6.440 | 6.199 | 1,128,500 |
| 2025-08-20 | 6.590 | 6.590 | 6.360 | 6.460 | 6.218 | 2,020,500 |
| 2025-08-19 | 6.700 | 6.820 | 6.560 | 6.580 | 6.333 | 2,348,000 |
| 2025-08-18 | 6.630 | 6.770 | 6.620 | 6.680 | 6.430 | 3,247,500 |
| 2025-08-15 | 6.310 | 6.630 | 6.310 | 6.620 | 6.372 | 2,982,000 |
| 2025-08-14 | 6.500 | 6.580 | 6.260 | 6.320 | 6.083 | 2,238,000 |
| 2025-08-13 | 6.380 | 6.570 | 6.340 | 6.530 | 6.285 | 2,792,000 |
| 2025-08-12 | 6.330 | 6.450 | 6.250 | 6.320 | 6.083 | 1,518,000 |
| 2025-08-11 | 6.210 | 6.420 | 6.180 | 6.420 | 6.179 | 2,133,500 |
| 2025-08-08 | 6.310 | 6.310 | 6.180 | 6.210 | 5.977 | 1,267,500 |
| 2025-08-07 | 6.390 | 6.430 | 6.160 | 6.240 | 6.006 | 1,953,000 |
| 2025-08-06 | 6.440 | 6.540 | 6.340 | 6.420 | 6.179 | 1,591,000 |
| 2025-08-05 | 6.320 | 6.430 | 6.170 | 6.430 | 6.189 | 2,217,000 |
| 2025-08-04 | 6.220 | 6.290 | 6.100 | 6.220 | 5.987 | 3,763,000 |
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.