Shenzhen Hepalink Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 3.810 | 3.910 | 3.810 | 3.890 | 3.526 | 620,000 |
| 2025-02-05 | 3.730 | 3.830 | 3.720 | 3.830 | 3.472 | 403,000 |
| 2025-02-04 | 3.760 | 3.840 | 3.650 | 3.800 | 3.445 | 230,000 |
| 2025-02-03 | 3.790 | 3.790 | 3.600 | 3.660 | 3.318 | 175,500 |
| 2025-01-28 | 3.800 | 3.800 | 3.770 | 3.790 | 3.436 | 20,500 |
| 2025-01-27 | 3.810 | 3.890 | 3.800 | 3.870 | 3.508 | 593,500 |
| 2025-01-24 | 3.740 | 3.840 | 3.740 | 3.830 | 3.472 | 396,500 |
| 2025-01-23 | 3.800 | 3.830 | 3.740 | 3.780 | 3.427 | 480,000 |
| 2025-01-22 | 3.780 | 3.780 | 3.700 | 3.770 | 3.418 | 232,500 |
| 2025-01-21 | 3.820 | 3.820 | 3.770 | 3.780 | 3.427 | 163,000 |
| 2025-01-20 | 3.720 | 3.810 | 3.720 | 3.780 | 3.427 | 358,500 |
| 2025-01-17 | 3.780 | 3.780 | 3.690 | 3.720 | 3.372 | 252,500 |
| 2025-01-16 | 3.720 | 3.750 | 3.720 | 3.730 | 3.381 | 326,000 |
| 2025-01-15 | 3.710 | 3.710 | 3.640 | 3.660 | 3.318 | 278,500 |
| 2025-01-14 | 3.600 | 3.710 | 3.600 | 3.710 | 3.363 | 375,000 |
| 2025-01-13 | 3.610 | 3.620 | 3.560 | 3.610 | 3.273 | 277,000 |
| 2025-01-10 | 3.700 | 3.720 | 3.630 | 3.640 | 3.300 | 294,000 |
| 2025-01-09 | 3.740 | 3.750 | 3.700 | 3.750 | 3.400 | 172,000 |
| 2025-01-08 | 3.750 | 3.750 | 3.660 | 3.730 | 3.381 | 512,500 |
| 2025-01-07 | 3.820 | 3.820 | 3.720 | 3.790 | 3.436 | 223,500 |
| 2025-01-06 | 3.780 | 3.830 | 3.740 | 3.770 | 3.418 | 1,080,000 |
| 2025-01-03 | 3.850 | 3.870 | 3.770 | 3.780 | 3.427 | 604,000 |
| 2025-01-02 | 3.950 | 3.970 | 3.850 | 3.860 | 3.499 | 597,000 |
| 2024-12-31 | 3.980 | 3.990 | 3.950 | 3.960 | 3.590 | 418,500 |
| 2024-12-30 | 4.020 | 4.030 | 3.990 | 4.000 | 3.626 | 466,000 |
| 2024-12-27 | 4.020 | 4.040 | 3.990 | 4.010 | 3.635 | 347,236 |
| 2024-12-24 | 4.000 | 4.070 | 4.000 | 4.020 | 3.644 | 144,500 |
| 2024-12-23 | 4.050 | 4.050 | 3.980 | 4.020 | 3.644 | 342,000 |
| 2024-12-20 | 4.070 | 4.070 | 4.010 | 4.050 | 3.671 | 400,000 |
| 2024-12-19 | 4.050 | 4.080 | 4.020 | 4.070 | 3.690 | 429,000 |
| 2024-12-18 | 4.070 | 4.110 | 4.060 | 4.080 | 3.699 | 333,000 |
| 2024-12-17 | 4.090 | 4.130 | 4.060 | 4.070 | 3.690 | 227,500 |
| 2024-12-16 | 4.070 | 4.170 | 4.070 | 4.140 | 3.753 | 574,000 |
| 2024-12-13 | 4.160 | 4.180 | 4.080 | 4.110 | 3.726 | 425,500 |
| 2024-12-12 | 4.230 | 4.230 | 4.150 | 4.210 | 3.817 | 575,000 |
| 2024-12-11 | 4.100 | 4.220 | 4.100 | 4.170 | 3.780 | 723,500 |
| 2024-12-10 | 4.240 | 4.280 | 4.100 | 4.130 | 3.744 | 949,000 |
| 2024-12-09 | 4.090 | 4.170 | 4.030 | 4.170 | 3.780 | 774,000 |
| 2024-12-06 | 4.000 | 4.100 | 3.990 | 4.090 | 3.708 | 660,000 |
| 2024-12-05 | 4.030 | 4.080 | 3.960 | 4.050 | 3.671 | 849,500 |
| 2024-12-04 | 4.140 | 4.140 | 4.050 | 4.090 | 3.708 | 497,500 |
| 2024-12-03 | 4.180 | 4.180 | 4.080 | 4.140 | 3.753 | 646,000 |
| 2024-12-02 | 4.000 | 4.180 | 3.990 | 4.140 | 3.753 | 1,868,000 |
| 2024-11-29 | 4.000 | 4.060 | 4.000 | 4.020 | 3.644 | 206,500 |
| 2024-11-28 | 4.060 | 4.060 | 3.960 | 4.000 | 3.626 | 174,500 |
| 2024-11-27 | 3.950 | 4.080 | 3.920 | 4.080 | 3.699 | 369,500 |
| 2024-11-26 | 4.000 | 4.050 | 3.950 | 4.030 | 3.653 | 238,500 |
| 2024-11-25 | 3.970 | 4.020 | 3.960 | 4.000 | 3.626 | 794,000 |
| 2024-11-22 | 4.130 | 4.140 | 3.960 | 3.980 | 3.608 | 827,500 |
| 2024-11-21 | 4.210 | 4.220 | 4.130 | 4.170 | 3.780 | 610,000 |
| 2024-11-20 | 4.120 | 4.240 | 4.120 | 4.210 | 3.817 | 1,023,000 |
| 2024-11-19 | 4.140 | 4.160 | 4.070 | 4.130 | 3.744 | 673,000 |
| 2024-11-18 | 4.130 | 4.190 | 4.090 | 4.120 | 3.735 | 717,500 |
| 2024-11-15 | 4.150 | 4.190 | 4.060 | 4.100 | 3.717 | 409,500 |
| 2024-11-14 | 4.270 | 4.280 | 4.130 | 4.150 | 3.762 | 983,000 |
| 2024-11-13 | 4.220 | 4.270 | 4.170 | 4.240 | 3.844 | 603,500 |
| 2024-11-12 | 4.310 | 4.410 | 4.210 | 4.250 | 3.853 | 2,251,000 |
| 2024-11-11 | 4.300 | 4.320 | 4.240 | 4.280 | 3.880 | 1,067,000 |
| 2024-11-08 | 4.480 | 4.500 | 4.230 | 4.310 | 3.907 | 3,197,000 |
| 2024-11-07 | 4.350 | 4.530 | 4.350 | 4.420 | 4.007 | 2,568,500 |
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.