Sihuan Pharmaceutical Holdings Group Ltd. (HKG:0460)
Hong Kong · Delayed Price · Currency is HKD 1.430
-0.040 (-2.72%)
Aug 22, 2025, 3:45 PM HKT
HKG:0460 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | -2.04% | 32,685,000 |
| Aug 21, 2025 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 2.80% | 47,107,000 |
| Aug 20, 2025 | 1.49 | 1.49 | 1.42 | 1.43 | 1.43 | -4.03% | 89,872,000 |
| Aug 19, 2025 | 1.55 | 1.56 | 1.48 | 1.49 | 1.49 | -4.49% | 82,332,000 |
| Aug 18, 2025 | 1.43 | 1.58 | 1.43 | 1.56 | 1.56 | 9.09% | 196,834,000 |
| Aug 15, 2025 | 1.41 | 1.43 | 1.38 | 1.43 | 1.43 | 1.42% | 78,502,000 |
| Aug 14, 2025 | 1.46 | 1.47 | 1.40 | 1.41 | 1.41 | -3.42% | 68,223,500 |
| Aug 13, 2025 | 1.40 | 1.50 | 1.38 | 1.46 | 1.46 | 5.04% | 136,678,000 |
| Aug 12, 2025 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -2.11% | 51,555,350 |
| Aug 11, 2025 | 1.39 | 1.42 | 1.35 | 1.42 | 1.42 | 2.90% | 102,179,000 |
| Aug 8, 2025 | 1.37 | 1.40 | 1.33 | 1.38 | 1.38 | 0.73% | 78,034,000 |
| Aug 7, 2025 | 1.38 | 1.40 | 1.34 | 1.37 | 1.37 | -0.72% | 53,424,770 |
| Aug 6, 2025 | 1.36 | 1.39 | 1.33 | 1.38 | 1.38 | 1.47% | 81,696,715 |
| Aug 5, 2025 | 1.36 | 1.38 | 1.30 | 1.36 | 1.36 | - | 87,185,679 |
| Aug 4, 2025 | 1.33 | 1.37 | 1.29 | 1.36 | 1.36 | 4.62% | 84,791,000 |
| Aug 1, 2025 | 1.31 | 1.37 | 1.29 | 1.30 | 1.30 | -0.76% | 75,039,000 |
| Jul 31, 2025 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | 56,032,000 |
| Jul 30, 2025 | 1.37 | 1.41 | 1.32 | 1.34 | 1.34 | -2.90% | 113,030,000 |
| Jul 29, 2025 | 1.35 | 1.39 | 1.32 | 1.38 | 1.38 | 1.47% | 80,170,000 |
| Jul 28, 2025 | 1.33 | 1.36 | 1.31 | 1.36 | 1.36 | 2.26% | 64,982,770 |
| Jul 25, 2025 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 57,533,497 |
| Jul 24, 2025 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | - | 48,088,156 |
| Jul 23, 2025 | 1.35 | 1.37 | 1.31 | 1.34 | 1.34 | - | 73,184,844 |
| Jul 22, 2025 | 1.38 | 1.42 | 1.34 | 1.34 | 1.34 | -2.90% | 103,493,000 |
| Jul 21, 2025 | 1.38 | 1.39 | 1.32 | 1.38 | 1.38 | -0.72% | 91,686,000 |
| Jul 18, 2025 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -2.11% | 107,482,000 |
| Jul 17, 2025 | 1.36 | 1.44 | 1.35 | 1.42 | 1.42 | 4.41% | 196,082,884 |
| Jul 16, 2025 | 1.38 | 1.41 | 1.32 | 1.36 | 1.36 | -0.73% | 149,890,000 |
| Jul 15, 2025 | 1.37 | 1.39 | 1.33 | 1.37 | 1.37 | -0.72% | 141,002,000 |
| Jul 14, 2025 | 1.20 | 1.43 | 1.18 | 1.38 | 1.38 | 15.00% | 397,482,000 |
| Jul 11, 2025 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 123,778,824 |
| Jul 10, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 1.75% | 60,942,000 |
| Jul 9, 2025 | 1.13 | 1.17 | 1.11 | 1.14 | 1.14 | 0.88% | 114,891,000 |
| Jul 8, 2025 | 1.08 | 1.14 | 1.07 | 1.13 | 1.13 | 5.61% | 70,348,000 |
| Jul 7, 2025 | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | -0.93% | 60,659,000 |
| Jul 4, 2025 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 52,239,000 |
| Jul 3, 2025 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 72,096,000 |
| Jul 2, 2025 | 1.11 | 1.13 | 1.08 | 1.08 | 1.08 | -2.70% | 70,168,000 |
| Jun 30, 2025 | 1.11 | 1.12 | 1.06 | 1.11 | 1.11 | - | 80,996,000 |
| Jun 27, 2025 | 1.15 | 1.16 | 1.10 | 1.11 | 1.11 | -3.48% | 109,544,000 |
| Jun 26, 2025 | 1.16 | 1.20 | 1.13 | 1.15 | 1.15 | -0.86% | 131,761,000 |
| Jun 25, 2025 | 1.15 | 1.18 | 1.10 | 1.16 | 1.16 | 1.75% | 142,924,000 |
| Jun 24, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 4.59% | 86,526,000 |
| Jun 23, 2025 | 1.06 | 1.10 | 1.03 | 1.09 | 1.09 | 1.87% | 67,166,000 |
| Jun 20, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -2.73% | 65,456,000 |
| Jun 19, 2025 | 1.12 | 1.12 | 1.05 | 1.10 | 1.10 | -1.79% | 104,037,032 |
| Jun 18, 2025 | 1.10 | 1.14 | 1.09 | 1.12 | 1.12 | 1.82% | 97,937,525 |
| Jun 17, 2025 | 1.17 | 1.18 | 1.04 | 1.10 | 1.10 | -5.98% | 300,191,475 |
| Jun 16, 2025 | 1.16 | 1.24 | 1.14 | 1.17 | 1.17 | 0.86% | 198,397,000 |
| Jun 13, 2025 | 1.17 | 1.25 | 1.12 | 1.16 | 1.16 | - | 277,162,100 |