Shenzhen Hepalink Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 4.360 | 4.450 | 4.320 | 4.350 | 3.943 | 697,500 |
| 2024-11-05 | 4.280 | 4.390 | 4.280 | 4.380 | 3.971 | 1,099,500 |
| 2024-11-04 | 4.340 | 4.340 | 4.240 | 4.300 | 3.898 | 531,500 |
| 2024-11-01 | 4.340 | 4.360 | 4.260 | 4.260 | 3.862 | 952,500 |
| 2024-10-31 | 4.400 | 4.400 | 4.140 | 4.350 | 3.943 | 3,906,000 |
| 2024-10-30 | 4.480 | 4.550 | 4.300 | 4.430 | 4.016 | 648,500 |
| 2024-10-29 | 4.630 | 4.660 | 4.460 | 4.480 | 4.061 | 1,000,500 |
| 2024-10-28 | 4.460 | 4.660 | 4.450 | 4.630 | 4.197 | 2,026,500 |
| 2024-10-25 | 4.440 | 4.490 | 4.380 | 4.460 | 4.043 | 894,000 |
| 2024-10-24 | 4.440 | 4.440 | 4.350 | 4.370 | 3.962 | 720,000 |
| 2024-10-23 | 4.420 | 4.450 | 4.320 | 4.410 | 3.998 | 1,376,500 |
| 2024-10-22 | 4.240 | 4.360 | 4.230 | 4.350 | 3.943 | 1,059,000 |
| 2024-10-21 | 4.440 | 4.440 | 4.180 | 4.240 | 3.844 | 2,007,500 |
| 2024-10-18 | 4.100 | 4.380 | 4.070 | 4.280 | 3.880 | 1,809,000 |
| 2024-10-17 | 4.150 | 4.250 | 4.050 | 4.050 | 3.671 | 744,000 |
| 2024-10-16 | 4.010 | 4.220 | 4.010 | 4.160 | 3.771 | 819,000 |
| 2024-10-15 | 4.270 | 4.360 | 4.080 | 4.120 | 3.735 | 1,594,000 |
| 2024-10-14 | 4.250 | 4.400 | 4.190 | 4.370 | 3.962 | 1,056,000 |
| 2024-10-10 | 4.360 | 4.640 | 4.360 | 4.410 | 3.998 | 3,984,000 |
| 2024-10-09 | 4.900 | 4.960 | 4.250 | 4.300 | 3.898 | 5,758,500 |
| 2024-10-08 | 5.590 | 5.920 | 4.790 | 4.810 | 4.360 | 14,920,500 |
| 2024-10-07 | 4.700 | 5.550 | 4.700 | 5.530 | 5.013 | 3,200,500 |
| 2024-10-04 | 4.490 | 4.680 | 4.360 | 4.680 | 4.243 | 974,500 |
| 2024-10-03 | 4.500 | 4.600 | 4.210 | 4.330 | 3.925 | 786,000 |
| 2024-10-02 | 4.180 | 4.540 | 4.180 | 4.490 | 4.070 | 1,354,500 |
| 2024-09-30 | 3.840 | 4.160 | 3.840 | 4.130 | 3.744 | 5,397,000 |
| 2024-09-27 | 3.690 | 3.800 | 3.670 | 3.740 | 3.390 | 3,350,500 |
| 2024-09-26 | 3.560 | 3.640 | 3.520 | 3.640 | 3.300 | 1,409,500 |
| 2024-09-25 | 3.470 | 3.570 | 3.470 | 3.510 | 3.182 | 736,578 |
| 2024-09-24 | 3.200 | 3.470 | 3.200 | 3.470 | 3.146 | 420,000 |
| 2024-09-23 | 3.360 | 3.400 | 3.340 | 3.350 | 3.037 | 635,500 |
| 2024-09-20 | 3.300 | 3.370 | 3.300 | 3.330 | 3.019 | 335,000 |
| 2024-09-19 | 3.270 | 3.330 | 3.270 | 3.300 | 2.992 | 429,500 |
| 2024-09-17 | 3.310 | 3.310 | 3.180 | 3.260 | 2.955 | 68,500 |
| 2024-09-16 | 3.150 | 3.210 | 3.150 | 3.200 | 2.901 | 6,000 |
| 2024-09-13 | 3.200 | 3.240 | 3.200 | 3.240 | 2.937 | 234,500 |
| 2024-09-12 | 3.250 | 3.250 | 3.220 | 3.230 | 2.928 | 374,500 |
| 2024-09-11 | 3.280 | 3.280 | 3.240 | 3.250 | 2.946 | 149,500 |
| 2024-09-10 | 3.350 | 3.360 | 3.280 | 3.300 | 2.992 | 327,500 |
| 2024-09-09 | 3.390 | 3.450 | 3.320 | 3.350 | 3.037 | 146,000 |
| 2024-09-05 | 3.380 | 3.440 | 3.380 | 3.400 | 3.082 | 588,500 |
| 2024-09-04 | 3.430 | 3.430 | 3.380 | 3.380 | 3.064 | 201,500 |
| 2024-09-03 | 3.450 | 3.480 | 3.400 | 3.430 | 3.109 | 311,500 |
| 2024-09-02 | 3.480 | 3.530 | 3.410 | 3.430 | 3.109 | 532,500 |
| 2024-08-30 | 3.400 | 3.450 | 3.370 | 3.440 | 3.119 | 473,000 |
| 2024-08-29 | 3.340 | 3.420 | 3.340 | 3.400 | 3.082 | 217,500 |
| 2024-08-28 | 3.350 | 3.370 | 3.320 | 3.340 | 3.028 | 57,500 |
| 2024-08-27 | 3.370 | 3.380 | 3.340 | 3.370 | 3.055 | 65,000 |
| 2024-08-26 | 3.360 | 3.380 | 3.340 | 3.380 | 3.064 | 60,500 |
| 2024-08-23 | 3.340 | 3.340 | 3.270 | 3.320 | 3.010 | 195,500 |
| 2024-08-22 | 3.380 | 3.390 | 3.340 | 3.360 | 3.046 | 143,000 |
| 2024-08-21 | 3.410 | 3.410 | 3.360 | 3.370 | 3.055 | 411,500 |
| 2024-08-20 | 3.490 | 3.490 | 3.420 | 3.440 | 3.119 | 265,500 |
| 2024-08-19 | 3.530 | 3.540 | 3.470 | 3.470 | 3.146 | 343,000 |
| 2024-08-16 | 3.400 | 3.520 | 3.400 | 3.490 | 3.164 | 538,000 |
| 2024-08-15 | 3.490 | 3.530 | 3.490 | 3.510 | 3.182 | 189,000 |
| 2024-08-14 | 3.510 | 3.520 | 3.460 | 3.510 | 3.182 | 286,500 |
| 2024-08-13 | 3.500 | 3.510 | 3.470 | 3.510 | 3.182 | 50,000 |
| 2024-08-12 | 3.500 | 3.540 | 3.490 | 3.510 | 3.182 | 192,500 |
| 2024-08-09 | 3.530 | 3.530 | 3.470 | 3.470 | 3.146 | 267,500 |
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.