Shenzhen Hepalink Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 4.690 | 4.740 | 4.610 | 4.640 | 4.206 | 2,093,500 |
| 2025-05-07 | 4.560 | 4.670 | 4.550 | 4.670 | 4.234 | 2,967,000 |
| 2025-05-06 | 4.460 | 4.620 | 4.380 | 4.560 | 4.134 | 2,294,000 |
| 2025-05-02 | 4.450 | 4.480 | 4.420 | 4.460 | 4.043 | 77,500 |
| 2025-04-30 | 4.490 | 4.520 | 4.420 | 4.450 | 4.034 | 519,000 |
| 2025-04-29 | 4.380 | 4.500 | 4.380 | 4.490 | 4.070 | 1,482,500 |
| 2025-04-28 | 4.350 | 4.400 | 4.320 | 4.330 | 3.925 | 868,000 |
| 2025-04-25 | 4.410 | 4.480 | 4.360 | 4.390 | 3.980 | 1,566,500 |
| 2025-04-24 | 4.400 | 4.480 | 4.390 | 4.440 | 4.025 | 1,202,000 |
| 2025-04-23 | 4.390 | 4.430 | 4.360 | 4.400 | 3.989 | 976,000 |
| 2025-04-22 | 4.320 | 4.360 | 4.270 | 4.350 | 3.943 | 583,000 |
| 2025-04-17 | 4.240 | 4.290 | 4.240 | 4.290 | 3.889 | 576,000 |
| 2025-04-16 | 4.350 | 4.350 | 4.220 | 4.280 | 3.880 | 905,500 |
| 2025-04-15 | 4.440 | 4.440 | 4.330 | 4.360 | 3.953 | 754,000 |
| 2025-04-14 | 4.390 | 4.480 | 4.380 | 4.440 | 4.025 | 2,039,000 |
| 2025-04-11 | 4.220 | 4.370 | 4.210 | 4.340 | 3.934 | 1,379,500 |
| 2025-04-10 | 4.220 | 4.320 | 4.210 | 4.220 | 3.826 | 2,166,000 |
| 2025-04-09 | 4.100 | 4.180 | 3.950 | 4.160 | 3.771 | 1,939,500 |
| 2025-04-08 | 4.190 | 4.190 | 4.030 | 4.130 | 3.744 | 2,859,500 |
| 2025-04-07 | 4.390 | 4.400 | 3.930 | 4.040 | 3.662 | 9,874,000 |
| 2025-04-03 | 4.540 | 4.680 | 4.520 | 4.580 | 4.152 | 1,864,000 |
| 2025-04-02 | 4.660 | 4.690 | 4.580 | 4.590 | 4.161 | 2,332,500 |
| 2025-04-01 | 4.450 | 4.890 | 4.440 | 4.680 | 4.243 | 12,450,000 |
| 2025-03-31 | 4.620 | 4.690 | 4.360 | 4.400 | 3.989 | 3,568,500 |
| 2025-03-28 | 4.680 | 4.690 | 4.530 | 4.580 | 4.152 | 2,356,500 |
| 2025-03-27 | 4.530 | 4.700 | 4.470 | 4.640 | 4.206 | 5,172,500 |
| 2025-03-26 | 4.540 | 4.540 | 4.460 | 4.510 | 4.089 | 999,000 |
| 2025-03-25 | 4.470 | 4.550 | 4.470 | 4.510 | 4.089 | 1,493,000 |
| 2025-03-24 | 4.600 | 4.600 | 4.460 | 4.480 | 4.061 | 1,435,500 |
| 2025-03-21 | 4.460 | 4.570 | 4.410 | 4.570 | 4.143 | 4,287,000 |
| 2025-03-20 | 4.560 | 4.560 | 4.460 | 4.460 | 4.043 | 2,231,500 |
| 2025-03-19 | 4.510 | 4.590 | 4.470 | 4.560 | 4.134 | 3,392,000 |
| 2025-03-18 | 4.500 | 4.550 | 4.490 | 4.510 | 4.089 | 3,765,500 |
| 2025-03-17 | 4.500 | 4.520 | 4.470 | 4.500 | 4.079 | 1,209,500 |
| 2025-03-14 | 4.380 | 4.510 | 4.360 | 4.500 | 4.079 | 1,679,000 |
| 2025-03-13 | 4.430 | 4.440 | 4.340 | 4.390 | 3.980 | 2,962,500 |
| 2025-03-12 | 4.450 | 4.450 | 4.370 | 4.400 | 3.989 | 2,697,000 |
| 2025-03-11 | 4.450 | 4.480 | 4.340 | 4.430 | 4.016 | 3,652,500 |
| 2025-03-10 | 4.530 | 4.530 | 4.460 | 4.490 | 4.070 | 1,127,000 |
| 2025-03-07 | 4.510 | 4.510 | 4.430 | 4.480 | 4.061 | 2,323,500 |
| 2025-03-06 | 4.520 | 4.550 | 4.440 | 4.500 | 4.079 | 5,712,000 |
| 2025-03-05 | 4.430 | 4.530 | 4.410 | 4.480 | 4.061 | 2,750,000 |
| 2025-03-04 | 4.420 | 4.500 | 4.390 | 4.460 | 4.043 | 1,078,000 |
| 2025-03-03 | 4.470 | 4.590 | 4.450 | 4.470 | 4.052 | 2,252,500 |
| 2025-02-28 | 4.620 | 4.680 | 4.450 | 4.470 | 4.052 | 3,788,000 |
| 2025-02-27 | 4.510 | 4.650 | 4.460 | 4.620 | 4.188 | 5,019,500 |
| 2025-02-26 | 4.520 | 4.600 | 4.450 | 4.500 | 4.079 | 4,937,000 |
| 2025-02-25 | 4.560 | 4.610 | 4.460 | 4.490 | 4.070 | 3,277,000 |
| 2025-02-24 | 4.580 | 4.800 | 4.480 | 4.630 | 4.197 | 9,546,000 |
| 2025-02-21 | 4.520 | 4.550 | 4.300 | 4.550 | 4.125 | 13,732,500 |
| 2025-02-20 | 4.800 | 4.960 | 4.430 | 4.460 | 4.043 | 22,847,500 |
| 2025-02-19 | 3.950 | 5.110 | 3.940 | 4.720 | 4.279 | 52,468,000 |
| 2025-02-18 | 3.960 | 3.990 | 3.920 | 3.970 | 3.599 | 614,000 |
| 2025-02-17 | 4.020 | 4.050 | 3.890 | 3.970 | 3.599 | 1,168,000 |
| 2025-02-14 | 3.870 | 3.970 | 3.850 | 3.970 | 3.599 | 1,430,500 |
| 2025-02-13 | 3.920 | 3.980 | 3.820 | 3.880 | 3.517 | 1,007,500 |
| 2025-02-12 | 3.900 | 3.960 | 3.850 | 3.920 | 3.554 | 655,000 |
| 2025-02-11 | 3.940 | 3.940 | 3.860 | 3.910 | 3.545 | 590,000 |
| 2025-02-10 | 3.910 | 3.960 | 3.880 | 3.940 | 3.572 | 467,500 |
| 2025-02-07 | 3.870 | 3.950 | 3.850 | 3.910 | 3.545 | 1,328,500 |
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.