Sun Hung Kai & Co. Limited (HKG:0086)
Hong Kong · Delayed Price · Currency is HKD 3.480
-0.060 (-1.69%)
Aug 1, 2025, 4:08 PM HKT
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.53 | 3.53 | 3.45 | 3.48 | 3.48 | -1.69% | 424,000 |
| Jul 31, 2025 | 3.54 | 3.55 | 3.49 | 3.54 | 3.54 | -0.28% | 621,000 |
| Jul 30, 2025 | 3.58 | 3.58 | 3.50 | 3.55 | 3.55 | -1.11% | 1,275,000 |
| Jul 29, 2025 | 3.62 | 3.62 | 3.53 | 3.59 | 3.59 | -0.83% | 1,650,000 |
| Jul 28, 2025 | 3.63 | 3.66 | 3.58 | 3.62 | 3.62 | - | 1,701,000 |
| Jul 25, 2025 | 3.63 | 3.65 | 3.59 | 3.62 | 3.62 | -0.28% | 1,051,000 |
| Jul 24, 2025 | 3.65 | 3.65 | 3.60 | 3.63 | 3.63 | - | 897,000 |
| Jul 23, 2025 | 3.68 | 3.68 | 3.62 | 3.63 | 3.63 | -0.82% | 1,647,000 |
| Jul 22, 2025 | 3.69 | 3.69 | 3.63 | 3.66 | 3.66 | 0.55% | 7,142,000 |
| Jul 21, 2025 | 3.54 | 3.68 | 3.54 | 3.64 | 3.64 | 3.41% | 1,828,565 |
| Jul 18, 2025 | 3.47 | 3.54 | 3.47 | 3.52 | 3.52 | 1.44% | 614,000 |
| Jul 17, 2025 | 3.46 | 3.48 | 3.45 | 3.47 | 3.47 | -0.29% | 339,000 |
| Jul 16, 2025 | 3.47 | 3.50 | 3.45 | 3.48 | 3.48 | -0.57% | 982,000 |
| Jul 15, 2025 | 3.55 | 3.56 | 3.43 | 3.50 | 3.50 | - | 648,594 |
| Jul 14, 2025 | 3.53 | 3.54 | 3.50 | 3.50 | 3.50 | -0.85% | 608,003 |
| Jul 11, 2025 | 3.45 | 3.58 | 3.45 | 3.53 | 3.53 | 3.22% | 2,264,693 |
| Jul 10, 2025 | 3.41 | 3.44 | 3.37 | 3.42 | 3.42 | -0.58% | 798,000 |
| Jul 9, 2025 | 3.49 | 3.49 | 3.43 | 3.44 | 3.44 | -1.71% | 404,000 |
| Jul 8, 2025 | 3.46 | 3.52 | 3.44 | 3.50 | 3.50 | 1.16% | 486,000 |
| Jul 7, 2025 | 3.48 | 3.51 | 3.41 | 3.46 | 3.46 | -0.29% | 404,000 |
| Jul 4, 2025 | 3.45 | 3.50 | 3.36 | 3.47 | 3.47 | -0.86% | 468,000 |
| Jul 3, 2025 | 3.43 | 3.59 | 3.43 | 3.50 | 3.50 | 2.34% | 1,945,000 |
| Jul 2, 2025 | 3.40 | 3.47 | 3.38 | 3.42 | 3.42 | 0.59% | 796,195 |
| Jun 30, 2025 | 3.34 | 3.40 | 3.32 | 3.40 | 3.40 | 0.89% | 389,000 |
| Jun 27, 2025 | 3.40 | 3.43 | 3.33 | 3.37 | 3.37 | -1.75% | 855,000 |
| Jun 26, 2025 | 3.29 | 3.47 | 3.21 | 3.43 | 3.43 | 4.26% | 2,648,000 |
| Jun 25, 2025 | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | 1.86% | 1,166,000 |
| Jun 24, 2025 | 3.13 | 3.26 | 3.13 | 3.23 | 3.23 | 3.19% | 1,385,000 |
| Jun 23, 2025 | 3.05 | 3.15 | 3.05 | 3.13 | 3.13 | 1.62% | 1,175,000 |
| Jun 20, 2025 | 3.05 | 3.17 | 3.05 | 3.08 | 3.08 | 2.67% | 2,584,622 |
| Jun 19, 2025 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -1.64% | 964,000 |
| Jun 18, 2025 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | -0.65% | 150,319 |
| Jun 17, 2025 | 3.08 | 3.08 | 3.05 | 3.07 | 3.07 | 0.66% | 150,000 |
| Jun 16, 2025 | 3.09 | 3.09 | 3.05 | 3.05 | 3.05 | -1.29% | 441,000 |
| Jun 13, 2025 | 3.11 | 3.11 | 3.08 | 3.09 | 3.09 | - | 299,970 |
| Jun 12, 2025 | 3.09 | 3.12 | 3.08 | 3.09 | 3.09 | - | 759,000 |
| Jun 11, 2025 | 3.09 | 3.11 | 3.08 | 3.09 | 3.09 | 0.32% | 319,000 |
| Jun 10, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 412,847 |
| Jun 9, 2025 | 3.07 | 3.12 | 3.07 | 3.10 | 3.10 | 1.31% | 800,489 |
| Jun 6, 2025 | 3.05 | 3.06 | 3.03 | 3.06 | 3.06 | - | 387,000 |
| Jun 5, 2025 | 3.03 | 3.06 | 3.02 | 3.06 | 3.06 | 0.66% | 352,000 |
| Jun 4, 2025 | 3.04 | 3.05 | 3.02 | 3.04 | 3.04 | 0.66% | 606,300 |
| Jun 3, 2025 | 3.01 | 3.04 | 3.01 | 3.02 | 3.02 | - | 336,000 |
| Jun 2, 2025 | 3.03 | 3.03 | 2.97 | 3.02 | 3.02 | -0.66% | 734,000 |
| May 30, 2025 | 3.05 | 3.05 | 3.02 | 3.04 | 3.04 | -0.33% | 280,000 |
| May 29, 2025 | 3.04 | 3.06 | 3.03 | 3.05 | 3.05 | 0.33% | 529,000 |
| May 28, 2025 | 3.07 | 3.07 | 3.04 | 3.04 | 3.04 | -0.98% | 319,000 |
| May 27, 2025 | 3.04 | 3.08 | 3.04 | 3.07 | 3.07 | 0.33% | 309,000 |
| May 26, 2025 | 3.06 | 3.09 | 3.05 | 3.06 | 3.06 | -0.65% | 441,293 |
| May 23, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 0.98% | 418,000 |