Sihuan Pharmaceutical Holdings Group Ltd. (HKG:0460)
Hong Kong · Delayed Price · Currency is HKD 1.150
-0.050 (-4.17%)
May 12, 2026, 4:08 PM HKT
HKG:0460 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | -4.17% | 33,140,000 |
| May 11, 2026 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | -1.64% | 50,293,000 |
| May 8, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 20,177,000 |
| May 7, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 23,181,000 |
| May 6, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -2.40% | 43,229,000 |
| May 5, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 11,037,000 |
| May 4, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -0.79% | 9,376,000 |
| Apr 30, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -1.55% | 32,268,966 |
| Apr 29, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 18,605,000 |
| Apr 28, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | -0.76% | 12,571,959 |
| Apr 27, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 13,266,000 |
| Apr 24, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 21,299,000 |
| Apr 23, 2026 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -2.24% | 31,255,000 |
| Apr 22, 2026 | 1.38 | 1.39 | 1.32 | 1.34 | 1.34 | -3.60% | 39,738,000 |
| Apr 21, 2026 | 1.34 | 1.39 | 1.31 | 1.39 | 1.39 | 6.11% | 64,605,000 |
| Apr 20, 2026 | 1.33 | 1.34 | 1.29 | 1.31 | 1.31 | -1.50% | 54,906,000 |
| Apr 17, 2026 | 1.40 | 1.41 | 1.32 | 1.33 | 1.33 | -5.00% | 46,858,300 |
| Apr 16, 2026 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -3.45% | 23,055,316 |
| Apr 15, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 3.57% | 33,080,696 |
| Apr 14, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 13,085,000 |
| Apr 13, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -2.80% | 20,157,859 |
| Apr 10, 2026 | 1.45 | 1.46 | 1.40 | 1.43 | 1.43 | -0.69% | 19,213,000 |
| Apr 9, 2026 | 1.44 | 1.49 | 1.42 | 1.44 | 1.44 | - | 26,157,000 |
| Apr 8, 2026 | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | 2.13% | 30,209,000 |
| Apr 2, 2026 | 1.46 | 1.47 | 1.39 | 1.41 | 1.41 | -2.76% | 29,700,000 |
| Apr 1, 2026 | 1.38 | 1.47 | 1.36 | 1.45 | 1.45 | 6.62% | 65,645,000 |
| Mar 31, 2026 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | 1.49% | 35,561,890 |
| Mar 30, 2026 | 1.33 | 1.36 | 1.31 | 1.34 | 1.34 | -1.47% | 39,354,000 |
| Mar 27, 2026 | 1.26 | 1.37 | 1.26 | 1.36 | 1.36 | 6.25% | 50,467,000 |
| Mar 26, 2026 | 1.32 | 1.34 | 1.27 | 1.28 | 1.28 | -3.03% | 19,711,000 |
| Mar 25, 2026 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 29,259,200 |
| Mar 24, 2026 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | 1.55% | 19,029,680 |
| Mar 23, 2026 | 1.38 | 1.38 | 1.27 | 1.29 | 1.29 | -6.52% | 32,439,000 |
| Mar 20, 2026 | 1.39 | 1.40 | 1.35 | 1.38 | 1.38 | - | 17,425,000 |
| Mar 19, 2026 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -2.82% | 17,983,000 |
| Mar 18, 2026 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 17,179,310 |
| Mar 17, 2026 | 1.42 | 1.47 | 1.42 | 1.43 | 1.43 | 0.70% | 17,215,000 |
| Mar 16, 2026 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 8,651,000 |
| Mar 13, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 8,616,000 |
| Mar 12, 2026 | 1.47 | 1.49 | 1.43 | 1.44 | 1.44 | -2.04% | 13,382,000 |
| Mar 11, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 10,889,000 |
| Mar 10, 2026 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | 1.36% | 20,488,000 |
| Mar 9, 2026 | 1.45 | 1.49 | 1.42 | 1.47 | 1.47 | - | 36,036,000 |
| Mar 6, 2026 | 1.40 | 1.49 | 1.40 | 1.47 | 1.47 | 5.76% | 46,945,310 |
| Mar 5, 2026 | 1.37 | 1.42 | 1.37 | 1.39 | 1.39 | 2.96% | 38,116,000 |
| Mar 4, 2026 | 1.38 | 1.40 | 1.33 | 1.35 | 1.35 | -3.57% | 48,540,000 |
| Mar 3, 2026 | 1.47 | 1.47 | 1.38 | 1.40 | 1.40 | -4.76% | 38,030,000 |
| Mar 2, 2026 | 1.51 | 1.52 | 1.45 | 1.47 | 1.47 | -5.16% | 43,937,000 |
| Feb 27, 2026 | 1.56 | 1.56 | 1.50 | 1.55 | 1.55 | - | 57,436,000 |
| Feb 26, 2026 | 1.59 | 1.61 | 1.53 | 1.55 | 1.55 | -3.13% | 33,467,000 |