Sihuan Pharmaceutical Holdings Group Ltd. (HKG:0460)
Hong Kong · Delayed Price · Currency is HKD 0.9700
+0.0100 (1.04%)
Jun 1, 2026, 4:08 PM HKT
HKG:0460 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 1.04% | 25,822,000 |
| May 29, 2026 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | 1.05% | 63,241,000 |
| May 28, 2026 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | -5.94% | 67,760,000 |
| May 27, 2026 | 1.03 | 1.03 | 0.98 | 1.01 | 1.01 | -0.98% | 34,806,000 |
| May 26, 2026 | 1.04 | 1.04 | 0.99 | 1.02 | 1.02 | -1.92% | 24,481,000 |
| May 22, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 12,354,000 |
| May 21, 2026 | 1.10 | 1.10 | 1.02 | 1.03 | 1.03 | -4.63% | 27,935,000 |
| May 20, 2026 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -2.70% | 27,004,000 |
| May 19, 2026 | 1.08 | 1.11 | 1.06 | 1.11 | 1.11 | 3.74% | 33,151,000 |
| May 18, 2026 | 1.10 | 1.10 | 1.03 | 1.07 | 1.07 | -2.73% | 46,677,000 |
| May 15, 2026 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -4.35% | 33,995,000 |
| May 14, 2026 | 1.11 | 1.16 | 1.09 | 1.15 | 1.15 | 4.55% | 30,681,000 |
| May 13, 2026 | 1.15 | 1.15 | 1.07 | 1.10 | 1.10 | -4.35% | 84,862,000 |
| 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 |