Sihuan Pharmaceutical Holdings Group Ltd. (HKG:0460)
Hong Kong · Delayed Price · Currency is HKD 1.610
+0.090 (5.92%)
Sep 30, 2025, 4:08 PM HKT
HKG:0460 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.52 | 1.62 | 1.51 | 1.61 | 1.61 | 5.92% | 53,079,000 |
| Sep 29, 2025 | 1.49 | 1.53 | 1.47 | 1.52 | 1.52 | 3.40% | 40,018,000 |
| Sep 26, 2025 | 1.57 | 1.57 | 1.46 | 1.47 | 1.47 | -6.96% | 97,799,000 |
| Sep 25, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.57 | -0.63% | 40,406,000 |
| Sep 24, 2025 | 1.62 | 1.62 | 1.58 | 1.59 | 1.58 | -1.24% | 29,735,000 |
| Sep 23, 2025 | 1.62 | 1.62 | 1.58 | 1.61 | 1.60 | -0.62% | 47,104,000 |
| Sep 22, 2025 | 1.63 | 1.63 | 1.59 | 1.62 | 1.61 | -0.61% | 27,752,000 |
| Sep 19, 2025 | 1.61 | 1.64 | 1.58 | 1.63 | 1.62 | 0.62% | 60,979,887 |
| Sep 18, 2025 | 1.62 | 1.64 | 1.58 | 1.62 | 1.61 | 0.62% | 60,485,000 |
| Sep 17, 2025 | 1.65 | 1.65 | 1.58 | 1.61 | 1.60 | -2.42% | 59,039,000 |
| Sep 16, 2025 | 1.68 | 1.68 | 1.58 | 1.65 | 1.64 | -1.20% | 69,881,000 |
| Sep 15, 2025 | 1.68 | 1.70 | 1.65 | 1.67 | 1.66 | - | 37,200,060 |
| Sep 12, 2025 | 1.70 | 1.70 | 1.65 | 1.67 | 1.66 | - | 52,204,450 |
| Sep 11, 2025 | 1.65 | 1.71 | 1.57 | 1.67 | 1.66 | -0.60% | 123,885,000 |
| Sep 10, 2025 | 1.67 | 1.70 | 1.64 | 1.68 | 1.67 | 0.60% | 46,482,000 |
| Sep 9, 2025 | 1.68 | 1.70 | 1.64 | 1.67 | 1.66 | - | 58,145,550 |
| Sep 8, 2025 | 1.67 | 1.71 | 1.64 | 1.67 | 1.66 | 1.21% | 96,263,316 |
| Sep 5, 2025 | 1.61 | 1.68 | 1.59 | 1.65 | 1.64 | 2.48% | 130,857,320 |
| Sep 4, 2025 | 1.62 | 1.69 | 1.59 | 1.61 | 1.60 | -0.62% | 139,581,000 |
| Sep 3, 2025 | 1.51 | 1.64 | 1.51 | 1.62 | 1.61 | 8.00% | 235,656,000 |
| Sep 2, 2025 | 1.52 | 1.52 | 1.44 | 1.50 | 1.49 | -1.32% | 91,534,001 |
| Sep 1, 2025 | 1.48 | 1.57 | 1.48 | 1.52 | 1.51 | 4.11% | 131,805,910 |
| Aug 29, 2025 | 1.45 | 1.51 | 1.41 | 1.46 | 1.45 | 1.39% | 99,367,000 |
| Aug 28, 2025 | 1.41 | 1.45 | 1.40 | 1.44 | 1.43 | 2.13% | 61,146,000 |
| Aug 27, 2025 | 1.41 | 1.44 | 1.40 | 1.41 | 1.40 | -0.70% | 68,296,000 |
| Aug 26, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | 1.41 | -0.70% | 39,299,000 |
| Aug 25, 2025 | 1.45 | 1.47 | 1.41 | 1.43 | 1.42 | -0.69% | 73,824,000 |
| Aug 22, 2025 | 1.47 | 1.47 | 1.42 | 1.44 | 1.43 | -2.04% | 33,589,000 |
| Aug 21, 2025 | 1.45 | 1.48 | 1.44 | 1.47 | 1.46 | 2.80% | 47,107,000 |
| Aug 20, 2025 | 1.49 | 1.49 | 1.42 | 1.43 | 1.42 | -4.03% | 89,872,000 |
| Aug 19, 2025 | 1.55 | 1.56 | 1.48 | 1.49 | 1.48 | -4.49% | 82,330,000 |
| Aug 18, 2025 | 1.43 | 1.58 | 1.43 | 1.56 | 1.55 | 9.09% | 196,826,000 |
| Aug 15, 2025 | 1.41 | 1.43 | 1.38 | 1.43 | 1.42 | 1.42% | 78,502,000 |
| Aug 14, 2025 | 1.46 | 1.47 | 1.40 | 1.41 | 1.40 | -3.42% | 68,223,500 |
| Aug 13, 2025 | 1.40 | 1.50 | 1.38 | 1.46 | 1.45 | 5.04% | 136,678,000 |
| Aug 12, 2025 | 1.42 | 1.43 | 1.38 | 1.39 | 1.38 | -2.11% | 51,526,350 |
| Aug 11, 2025 | 1.39 | 1.42 | 1.35 | 1.42 | 1.41 | 2.90% | 102,164,000 |
| Aug 8, 2025 | 1.37 | 1.40 | 1.33 | 1.38 | 1.37 | 0.73% | 78,034,000 |
| Aug 7, 2025 | 1.38 | 1.40 | 1.34 | 1.37 | 1.36 | -0.72% | 53,424,770 |
| Aug 6, 2025 | 1.36 | 1.39 | 1.33 | 1.38 | 1.37 | 1.47% | 81,688,715 |
| Aug 5, 2025 | 1.36 | 1.38 | 1.30 | 1.36 | 1.35 | - | 87,169,679 |
| Aug 4, 2025 | 1.33 | 1.37 | 1.29 | 1.36 | 1.35 | 4.62% | 84,791,000 |
| Aug 1, 2025 | 1.31 | 1.37 | 1.29 | 1.30 | 1.29 | -0.76% | 75,039,000 |
| Jul 31, 2025 | 1.34 | 1.35 | 1.31 | 1.31 | 1.30 | -2.24% | 55,968,000 |
| Jul 30, 2025 | 1.37 | 1.41 | 1.32 | 1.34 | 1.33 | -2.90% | 113,030,000 |
| Jul 29, 2025 | 1.35 | 1.39 | 1.32 | 1.38 | 1.37 | 1.47% | 80,168,000 |
| Jul 28, 2025 | 1.33 | 1.36 | 1.31 | 1.36 | 1.35 | 2.26% | 64,982,770 |
| Jul 25, 2025 | 1.34 | 1.36 | 1.32 | 1.33 | 1.32 | -0.75% | 57,521,497 |
| Jul 24, 2025 | 1.34 | 1.36 | 1.32 | 1.34 | 1.33 | - | 48,088,156 |
| Jul 23, 2025 | 1.35 | 1.37 | 1.31 | 1.34 | 1.33 | - | 73,184,844 |