Grand Pharmaceutical Group Limited (HKG:0512)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
8.36
-0.04 (-0.48%)
Sep 26, 2025, 4:08 PM HKT

HKG:0512 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20258.408.548.228.368.36-0.48%8,210,500
Sep 25, 20258.488.588.358.408.40-1.18%8,508,000
Sep 24, 20258.738.738.458.508.50-1.16%8,842,584
Sep 23, 20258.798.798.518.608.60-1.15%9,761,312
Sep 22, 20258.838.888.658.708.700.12%5,534,000
Sep 19, 20258.808.848.658.698.69-0.91%10,545,000
Sep 18, 20258.818.968.628.778.77-0.57%12,605,000
Sep 17, 20258.868.908.718.828.820.57%11,070,000
Sep 16, 20258.808.868.628.778.770.11%7,933,000
Sep 15, 20258.858.958.668.768.76-2.01%12,502,500
Sep 12, 20259.059.188.748.948.940.45%17,506,500
Sep 11, 20259.029.168.608.908.90-4.09%34,693,000
Sep 10, 20259.469.469.169.289.28-1.38%7,979,800
Sep 9, 20259.509.509.229.419.411.07%13,552,500
Sep 8, 20258.999.558.999.319.313.67%17,126,000
Sep 5, 20258.879.088.828.988.982.05%11,871,000
Sep 4, 20259.209.238.758.808.80-4.03%16,510,000
Sep 3, 20259.189.409.139.179.17-0.43%15,605,901
Sep 2, 20259.529.549.109.219.21-3.26%22,335,150
Sep 1, 20259.499.649.319.529.521.28%13,571,500
Aug 29, 20259.109.509.019.409.403.64%13,735,000
Aug 28, 20259.319.338.819.079.07-2.68%20,843,500
Aug 27, 20259.579.669.229.329.32-2.61%24,016,079
Aug 26, 20259.709.709.429.579.57-1.24%21,446,000
Aug 25, 20259.739.889.519.699.69-0.10%24,348,114
Aug 22, 20259.789.889.409.709.70-0.31%29,710,000
Aug 21, 20259.309.789.279.739.734.51%39,081,500
Aug 20, 20258.929.428.689.319.314.37%44,465,040
Aug 19, 20258.369.038.338.928.926.44%33,773,560
Aug 18, 20258.408.538.298.388.38-0.12%15,387,000
Aug 15, 20258.248.478.138.398.391.82%16,448,142
Aug 14, 20258.308.518.198.248.24-0.60%17,299,500
Aug 13, 20258.158.358.128.298.292.60%20,491,000
Aug 12, 20258.118.187.968.088.08-0.49%26,851,740
Aug 11, 20258.258.318.038.128.12-1.69%31,633,800
Aug 8, 20258.208.328.108.268.260.61%18,820,500
Aug 7, 20258.358.368.058.218.21-0.85%17,208,800
Aug 6, 20258.208.438.088.288.281.85%23,399,500
Aug 5, 20258.418.418.048.138.13-2.52%40,411,500
Aug 4, 20258.368.408.218.348.34-0.71%23,458,000
Aug 1, 20258.668.828.308.408.40-3.34%35,425,000
Jul 31, 20259.009.138.658.698.69-3.77%26,361,935
Jul 30, 20259.159.218.809.039.03-2.27%35,719,874
Jul 29, 20259.239.258.579.249.24-51,284,500
Jul 28, 20259.229.248.979.249.240.98%18,830,500
Jul 25, 20259.459.469.069.159.15-3.17%18,750,500
Jul 24, 20259.409.489.199.459.450.53%18,714,500
Jul 23, 20259.509.809.319.409.40-20,498,000
Jul 22, 20259.529.839.369.409.40-2.08%18,068,500
Jul 21, 20259.869.889.489.609.60-1.54%15,599,000