Sihuan Pharmaceutical Holdings Group Ltd. (HKG:0460)
Hong Kong · Delayed Price · Currency is HKD 1.480
-0.030 (-1.99%)
Oct 31, 2025, 4:08 PM HKT
HKG:0460 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.51 | 1.54 | 1.48 | 1.48 | 1.48 | -1.99% | 29,061,242 |
| Oct 30, 2025 | 1.48 | 1.52 | 1.46 | 1.51 | 1.51 | 3.42% | 68,879,100 |
| Oct 28, 2025 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | - | 21,820,000 |
| Oct 27, 2025 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -2.01% | 41,873,000 |
| Oct 26, 2025 | 1.44 | 1.49 | 1.43 | 1.49 | 1.49 | 4.93% | 41,873,000 |
| Oct 24, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | - | 28,009,780 |
| Oct 23, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -4.70% | 49,625,000 |
| Oct 22, 2025 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -1.32% | 31,551,000 |
| Oct 21, 2025 | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | 2.72% | 32,623,000 |
| Oct 20, 2025 | 1.48 | 1.50 | 1.45 | 1.47 | 1.47 | 0.68% | 34,434,000 |
| Oct 17, 2025 | 1.52 | 1.52 | 1.41 | 1.46 | 1.46 | -3.95% | 102,600,000 |
| Oct 16, 2025 | 1.54 | 1.58 | 1.50 | 1.52 | 1.52 | -0.65% | 70,692,410 |
| Oct 15, 2025 | 1.58 | 1.59 | 1.46 | 1.53 | 1.53 | -1.92% | 135,393,440 |
| Oct 14, 2025 | 1.66 | 1.67 | 1.55 | 1.56 | 1.56 | -2.50% | 55,612,182 |
| Oct 13, 2025 | 1.57 | 1.64 | 1.55 | 1.60 | 1.60 | -2.44% | 81,502,780 |
| Oct 10, 2025 | 1.66 | 1.68 | 1.63 | 1.64 | 1.64 | -1.20% | 53,247,780 |
| Oct 9, 2025 | 1.79 | 1.79 | 1.62 | 1.66 | 1.66 | -8.79% | 153,213,000 |
| Oct 8, 2025 | 1.91 | 1.92 | 1.81 | 1.82 | 1.82 | -4.71% | 56,605,000 |
| Oct 6, 2025 | 1.80 | 1.91 | 1.77 | 1.91 | 1.91 | 6.70% | 55,284,000 |
| Oct 3, 2025 | 1.76 | 1.81 | 1.74 | 1.79 | 1.79 | 2.29% | 38,085,100 |
| Oct 2, 2025 | 1.63 | 1.76 | 1.62 | 1.75 | 1.75 | 8.70% | 86,764,000 |
| Sep 30, 2025 | 1.52 | 1.62 | 1.51 | 1.61 | 1.61 | 5.92% | 54,303,000 |
| 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 |