Grand Pharmaceutical Group Limited (HKG:0512)
Hong Kong · Delayed Price · Currency is HKD 7.85
+0.12 (1.55%)
Jan 21, 2026, 4:08 PM HKT
HKG:0512 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 7.86 | 7.86 | 7.63 | 7.69 | - | -1.54% | 3,229,500 |
| Jan 16, 2026 | 7.91 | 7.96 | 7.78 | 7.81 | 7.81 | -1.26% | 3,187,522 |
| Jan 15, 2026 | 7.80 | 8.03 | 7.80 | 7.91 | 7.91 | 0.13% | 3,758,952 |
| Jan 14, 2026 | 7.88 | 8.05 | 7.84 | 7.90 | 7.90 | 0.89% | 5,648,000 |
| Jan 13, 2026 | 7.77 | 8.03 | 7.74 | 7.83 | 7.83 | 1.03% | 8,331,000 |
| Jan 12, 2026 | 7.93 | 7.95 | 7.72 | 7.75 | 7.75 | -1.90% | 10,663,500 |
| Jan 9, 2026 | 7.85 | 7.93 | 7.82 | 7.90 | 7.90 | - | 7,686,000 |
| Jan 8, 2026 | 8.07 | 8.08 | 7.88 | 7.90 | 7.90 | -2.11% | 4,495,500 |
| Jan 7, 2026 | 8.10 | 8.18 | 7.93 | 8.07 | 8.07 | 0.37% | 6,435,530 |
| Jan 6, 2026 | 7.93 | 8.05 | 7.87 | 8.04 | 8.04 | 0.63% | 5,576,500 |
| Jan 5, 2026 | 7.81 | 8.05 | 7.81 | 7.99 | 7.99 | 2.44% | 8,654,000 |
| Jan 2, 2026 | 7.87 | 7.92 | 7.71 | 7.80 | 7.80 | -0.64% | 2,400,500 |
| Dec 31, 2025 | 7.99 | 8.06 | 7.85 | 7.85 | 7.85 | -1.63% | 3,278,000 |
| Dec 30, 2025 | 7.90 | 8.11 | 7.89 | 7.98 | 7.98 | 1.40% | 4,274,000 |
| Dec 29, 2025 | 8.10 | 8.11 | 7.87 | 7.87 | 7.87 | -2.60% | 6,153,500 |
| Dec 24, 2025 | 8.27 | 8.27 | 8.08 | 8.08 | 8.08 | -2.65% | 1,459,642 |
| Dec 23, 2025 | 8.33 | 8.36 | 8.21 | 8.30 | 8.30 | - | 1,739,000 |
| Dec 22, 2025 | 8.33 | 8.33 | 8.22 | 8.30 | 8.30 | 1.34% | 3,813,000 |
| Dec 19, 2025 | 8.04 | 8.24 | 8.01 | 8.19 | 8.19 | 2.63% | 7,066,000 |
| Dec 18, 2025 | 8.12 | 8.13 | 7.91 | 7.98 | 7.98 | 0.13% | 3,646,156 |
| Dec 17, 2025 | 7.93 | 8.07 | 7.85 | 7.97 | 7.97 | 0.13% | 5,126,500 |
| Dec 16, 2025 | 8.20 | 8.22 | 7.89 | 7.96 | 7.96 | -2.57% | 11,465,500 |
| Dec 15, 2025 | 8.20 | 8.27 | 7.96 | 8.17 | 8.17 | -0.12% | 5,700,500 |
| Dec 12, 2025 | 8.13 | 8.24 | 8.05 | 8.18 | 8.18 | -0.24% | 8,028,295 |
| Dec 11, 2025 | 8.05 | 8.37 | 8.05 | 8.20 | 8.20 | 1.11% | 9,302,500 |
| Dec 10, 2025 | 8.16 | 8.16 | 8.02 | 8.11 | 8.11 | -0.61% | 5,743,000 |
| Dec 9, 2025 | 8.22 | 8.24 | 7.99 | 8.16 | 8.16 | 0.12% | 7,218,000 |
| Dec 8, 2025 | 8.18 | 8.27 | 8.04 | 8.15 | 8.15 | -0.12% | 6,200,000 |
| Dec 5, 2025 | 8.23 | 8.23 | 8.10 | 8.16 | 8.16 | -0.61% | 3,577,000 |
| Dec 4, 2025 | 8.10 | 8.23 | 8.03 | 8.21 | 8.21 | 1.48% | 2,331,000 |
| Dec 3, 2025 | 8.15 | 8.17 | 8.06 | 8.09 | 8.09 | -1.10% | 2,841,741 |
| Dec 2, 2025 | 8.24 | 8.25 | 8.10 | 8.18 | 8.18 | -0.73% | 3,443,874 |
| Dec 1, 2025 | 8.22 | 8.28 | 8.13 | 8.24 | 8.24 | 0.24% | 3,430,000 |
| Nov 28, 2025 | 8.22 | 8.29 | 8.15 | 8.22 | 8.22 | - | 3,175,700 |
| Nov 27, 2025 | 8.35 | 8.35 | 8.18 | 8.22 | 8.22 | -0.48% | 2,249,500 |
| Nov 26, 2025 | 8.39 | 8.45 | 8.24 | 8.26 | 8.26 | -0.60% | 2,490,000 |
| Nov 25, 2025 | 8.21 | 8.36 | 8.21 | 8.31 | 8.31 | 1.59% | 2,696,000 |
| Nov 24, 2025 | 8.07 | 8.21 | 8.07 | 8.18 | 8.18 | 0.86% | 2,708,500 |
| Nov 21, 2025 | 8.20 | 8.23 | 7.99 | 8.11 | 8.11 | -1.93% | 6,910,000 |
| Nov 20, 2025 | 8.34 | 8.36 | 8.19 | 8.27 | 8.27 | -0.12% | 3,390,500 |
| Nov 19, 2025 | 8.34 | 8.34 | 8.18 | 8.28 | 8.28 | 0.12% | 3,359,500 |
| Nov 18, 2025 | 8.49 | 8.52 | 8.21 | 8.27 | 8.27 | -2.82% | 3,978,000 |
| Nov 17, 2025 | 8.63 | 8.68 | 8.44 | 8.51 | 8.51 | -1.62% | 3,446,000 |
| Nov 14, 2025 | 8.70 | 8.84 | 8.62 | 8.65 | 8.65 | -1.26% | 4,925,538 |
| Nov 13, 2025 | 8.73 | 8.82 | 8.56 | 8.76 | 8.76 | 1.15% | 6,793,500 |
| Nov 12, 2025 | 8.56 | 8.70 | 8.54 | 8.66 | 8.66 | 2.00% | 5,224,500 |
| Nov 11, 2025 | 8.58 | 8.60 | 8.37 | 8.49 | 8.49 | -0.12% | 2,864,000 |
| Nov 10, 2025 | 8.38 | 8.54 | 8.35 | 8.50 | 8.50 | 0.95% | 5,186,795 |
| Nov 7, 2025 | 8.79 | 8.79 | 8.42 | 8.42 | 8.42 | -3.88% | 4,887,500 |
| Nov 6, 2025 | 8.76 | 8.77 | 8.60 | 8.76 | 8.76 | - | 4,847,000 |