Shenzhen Hepalink Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 6.380 | 6.510 | 6.220 | 6.220 | 5.987 | 2,787,000 |
| 2025-07-31 | 6.660 | 6.660 | 6.320 | 6.420 | 6.179 | 4,808,500 |
| 2025-07-30 | 6.840 | 6.940 | 6.480 | 6.660 | 6.410 | 6,487,000 |
| 2025-07-29 | 6.620 | 6.900 | 6.560 | 6.840 | 6.584 | 5,443,000 |
| 2025-07-28 | 6.640 | 6.650 | 6.510 | 6.590 | 6.343 | 2,856,500 |
| 2025-07-25 | 6.880 | 6.960 | 6.550 | 6.630 | 6.382 | 5,184,500 |
| 2025-07-24 | 6.690 | 6.880 | 6.660 | 6.820 | 6.564 | 4,968,500 |
| 2025-07-23 | 6.660 | 6.960 | 6.580 | 6.630 | 6.382 | 7,364,000 |
| 2025-07-22 | 6.900 | 7.000 | 6.550 | 6.550 | 6.305 | 10,871,500 |
| 2025-07-21 | 6.660 | 7.260 | 6.330 | 6.870 | 6.613 | 23,828,500 |
| 2025-07-18 | 6.350 | 6.480 | 6.300 | 6.450 | 6.208 | 5,634,500 |
| 2025-07-17 | 6.000 | 6.440 | 6.000 | 6.410 | 6.170 | 13,182,500 |
| 2025-07-16 | 5.890 | 6.020 | 5.820 | 5.990 | 5.766 | 2,975,000 |
| 2025-07-15 | 5.930 | 5.940 | 5.700 | 5.880 | 5.660 | 2,314,000 |
| 2025-07-14 | 5.960 | 5.960 | 5.830 | 5.920 | 5.698 | 2,445,500 |
| 2025-07-11 | 5.600 | 5.960 | 5.600 | 5.890 | 5.669 | 5,543,000 |
| 2025-07-10 | 5.430 | 5.590 | 5.410 | 5.590 | 5.381 | 1,925,500 |
| 2025-07-09 | 5.560 | 5.590 | 5.400 | 5.440 | 5.236 | 2,246,500 |
| 2025-07-08 | 5.470 | 5.600 | 5.410 | 5.490 | 5.284 | 2,304,000 |
| 2025-07-07 | 5.410 | 5.590 | 5.390 | 5.460 | 5.255 | 2,127,000 |
| 2025-07-04 | 5.470 | 5.500 | 5.310 | 5.460 | 5.255 | 1,905,500 |
| 2025-07-03 | 5.370 | 5.520 | 5.340 | 5.430 | 5.227 | 2,168,500 |
| 2025-07-02 | 5.340 | 5.530 | 5.280 | 5.340 | 5.140 | 2,900,000 |
| 2025-06-30 | 5.340 | 5.370 | 5.220 | 5.330 | 5.130 | 1,651,500 |
| 2025-06-27 | 5.230 | 5.350 | 5.160 | 5.270 | 5.073 | 2,682,500 |
| 2025-06-26 | 5.430 | 5.440 | 5.230 | 5.270 | 5.073 | 2,474,000 |
| 2025-06-25 | 5.360 | 5.460 | 5.310 | 5.460 | 5.255 | 3,262,000 |
| 2025-06-24 | 5.240 | 5.370 | 5.160 | 5.360 | 5.159 | 2,776,000 |
| 2025-06-23 | 5.160 | 5.210 | 5.020 | 5.170 | 4.976 | 2,586,500 |
| 2025-06-20 | 5.180 | 5.250 | 5.140 | 5.140 | 4.947 | 3,613,000 |
| 2025-06-19 | 5.490 | 5.490 | 5.150 | 5.220 | 5.024 | 5,921,000 |
| 2025-06-18 | 5.500 | 5.640 | 5.380 | 5.480 | 5.275 | 4,555,000 |
| 2025-06-17 | 5.990 | 6.200 | 5.500 | 5.550 | 5.342 | 11,613,000 |
| 2025-06-16 | 5.780 | 6.000 | 5.640 | 5.950 | 5.727 | 8,218,000 |
| 2025-06-13 | 5.770 | 5.910 | 5.490 | 5.800 | 5.583 | 11,331,500 |
| 2025-06-12 | 5.290 | 5.800 | 5.250 | 5.700 | 5.486 | 10,079,000 |
| 2025-06-11 | 5.400 | 5.510 | 5.250 | 5.270 | 5.073 | 2,649,000 |
| 2025-06-10 | 5.180 | 5.430 | 5.140 | 5.370 | 5.169 | 5,197,000 |
| 2025-06-09 | 5.060 | 5.210 | 4.990 | 5.160 | 4.967 | 3,231,500 |
| 2025-06-06 | 5.110 | 5.110 | 4.940 | 5.020 | 4.832 | 1,558,000 |
| 2025-06-05 | 5.290 | 5.290 | 5.000 | 5.030 | 4.842 | 3,789,000 |
| 2025-06-04 | 5.190 | 5.320 | 5.100 | 5.190 | 4.996 | 4,197,000 |
| 2025-06-03 | 4.970 | 5.260 | 4.940 | 5.210 | 5.015 | 5,910,000 |
| 2025-06-02 | 5.140 | 5.140 | 4.780 | 4.900 | 4.716 | 563,500 |
| 2025-05-30 | 4.910 | 5.190 | 4.910 | 5.010 | 4.822 | 6,042,500 |
| 2025-05-29 | 4.690 | 5.000 | 4.650 | 4.940 | 4.755 | 6,198,000 |
| 2025-05-28 | 4.620 | 4.660 | 4.580 | 4.630 | 4.457 | 1,008,000 |
| 2025-05-27 | 4.460 | 4.700 | 4.460 | 4.680 | 4.505 | 2,719,000 |
| 2025-05-26 | 4.450 | 4.670 | 4.400 | 4.470 | 4.303 | 1,128,500 |
| 2025-05-23 | 4.600 | 4.730 | 4.600 | 4.670 | 4.234 | 2,290,000 |
| 2025-05-22 | 4.630 | 4.670 | 4.550 | 4.600 | 4.170 | 1,219,000 |
| 2025-05-21 | 4.680 | 4.700 | 4.630 | 4.700 | 4.261 | 985,000 |
| 2025-05-20 | 4.620 | 4.730 | 4.620 | 4.690 | 4.252 | 1,416,000 |
| 2025-05-19 | 4.620 | 4.770 | 4.620 | 4.650 | 4.215 | 474,000 |
| 2025-05-16 | 4.640 | 4.750 | 4.630 | 4.690 | 4.252 | 1,218,000 |
| 2025-05-15 | 4.600 | 4.680 | 4.570 | 4.670 | 4.234 | 1,295,000 |
| 2025-05-14 | 4.590 | 4.610 | 4.560 | 4.600 | 4.170 | 302,500 |
| 2025-05-13 | 4.620 | 4.650 | 4.570 | 4.620 | 4.188 | 796,000 |
| 2025-05-12 | 4.510 | 4.630 | 4.510 | 4.620 | 4.188 | 1,395,500 |
| 2025-05-09 | 4.680 | 4.680 | 4.560 | 4.620 | 4.188 | 1,039,000 |
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.