Grand Pharmaceutical Group Limited (HKG:0512)
Hong Kong · Delayed Price · Currency is HKD 8.40
-0.29 (-3.34%)
Aug 1, 2025, 4:08 PM HKT
HKG:0512 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.66 | 8.82 | 8.30 | 8.40 | 8.40 | -3.34% | 35,197,000 |
| Jul 31, 2025 | 9.00 | 9.13 | 8.65 | 8.69 | 8.69 | -3.77% | 26,361,935 |
| Jul 30, 2025 | 9.15 | 9.21 | 8.80 | 9.03 | 9.03 | -2.27% | 35,719,874 |
| Jul 29, 2025 | 9.23 | 9.25 | 8.57 | 9.24 | 9.24 | - | 51,284,500 |
| Jul 28, 2025 | 9.22 | 9.24 | 8.97 | 9.24 | 9.24 | 0.98% | 18,830,500 |
| Jul 25, 2025 | 9.45 | 9.46 | 9.06 | 9.15 | 9.15 | -3.17% | 18,750,500 |
| Jul 24, 2025 | 9.40 | 9.48 | 9.19 | 9.45 | 9.45 | 0.53% | 18,714,500 |
| Jul 23, 2025 | 9.50 | 9.80 | 9.31 | 9.40 | 9.40 | - | 20,498,000 |
| Jul 22, 2025 | 9.52 | 9.83 | 9.36 | 9.40 | 9.40 | -2.08% | 18,068,500 |
| Jul 21, 2025 | 9.86 | 9.88 | 9.48 | 9.60 | 9.60 | -1.54% | 15,599,000 |
| Jul 18, 2025 | 9.83 | 9.89 | 9.56 | 9.75 | 9.75 | -0.81% | 18,161,500 |
| Jul 17, 2025 | 9.40 | 9.85 | 9.39 | 9.83 | 9.83 | 5.13% | 31,171,272 |
| Jul 16, 2025 | 9.36 | 9.38 | 9.04 | 9.35 | 9.35 | 0.11% | 22,425,500 |
| Jul 15, 2025 | 9.40 | 9.50 | 9.18 | 9.34 | 9.34 | -0.64% | 18,985,000 |
| Jul 14, 2025 | 9.32 | 9.44 | 9.11 | 9.40 | 9.40 | 1.40% | 18,444,180 |
| Jul 11, 2025 | 9.39 | 9.55 | 9.18 | 9.27 | 9.27 | -0.54% | 16,014,000 |
| Jul 10, 2025 | 9.60 | 9.69 | 9.26 | 9.32 | 9.32 | -2.20% | 15,419,000 |
| Jul 9, 2025 | 9.50 | 9.68 | 9.17 | 9.53 | 9.53 | 1.38% | 17,770,000 |
| Jul 8, 2025 | 9.78 | 9.89 | 9.32 | 9.40 | 9.40 | 1.40% | 32,725,500 |
| Jul 7, 2025 | 9.60 | 9.61 | 9.18 | 9.27 | 9.27 | -2.42% | 12,237,500 |
| Jul 4, 2025 | 9.24 | 9.50 | 9.06 | 9.50 | 9.50 | 3.15% | 15,238,500 |
| Jul 3, 2025 | 8.97 | 9.37 | 8.96 | 9.21 | 9.21 | 2.91% | 23,203,905 |
| Jul 2, 2025 | 8.90 | 9.11 | 8.73 | 8.95 | 8.95 | 2.64% | 21,014,762 |
| Jun 30, 2025 | 8.63 | 8.79 | 8.43 | 8.72 | 8.72 | 1.04% | 12,523,795 |
| Jun 27, 2025 | 8.70 | 8.71 | 8.47 | 8.63 | 8.63 | 0.12% | 14,248,500 |
| Jun 26, 2025 | 8.80 | 8.81 | 8.44 | 8.62 | 8.62 | -1.93% | 19,416,000 |
| Jun 25, 2025 | 8.75 | 8.88 | 8.55 | 8.79 | 8.79 | 1.27% | 16,545,500 |
| Jun 24, 2025 | 8.57 | 8.73 | 8.48 | 8.68 | 8.68 | 1.28% | 18,533,000 |
| Jun 23, 2025 | 8.44 | 8.66 | 8.31 | 8.57 | 8.57 | 1.54% | 13,364,500 |
| Jun 20, 2025 | 8.43 | 8.64 | 8.31 | 8.44 | 8.44 | -0.35% | 28,679,500 |
| Jun 19, 2025 | 9.04 | 9.08 | 8.36 | 8.47 | 8.47 | -4.94% | 35,847,500 |
| Jun 18, 2025 | 8.92 | 9.17 | 8.89 | 8.91 | 8.91 | -0.56% | 15,014,500 |
| Jun 17, 2025 | 9.77 | 9.94 | 8.86 | 8.96 | 8.96 | -7.53% | 41,612,000 |
| Jun 16, 2025 | 9.90 | 10.02 | 9.50 | 9.69 | 9.69 | 0.31% | 26,221,500 |
| Jun 13, 2025 | 9.73 | 10.12 | 9.50 | 9.66 | 9.66 | -1.63% | 35,963,000 |
| Jun 12, 2025 | 9.40 | 10.20 | 9.40 | 9.82 | 9.82 | 6.16% | 54,166,500 |
| Jun 11, 2025 | 9.41 | 9.51 | 9.08 | 9.25 | 9.25 | -1.70% | 24,273,500 |
| Jun 10, 2025 | 9.47 | 9.81 | 9.25 | 9.41 | 9.41 | 0.21% | 45,818,500 |
| Jun 9, 2025 | 8.55 | 9.44 | 8.44 | 9.39 | 9.39 | 8.93% | 56,044,000 |
| Jun 6, 2025 | 8.63 | 8.71 | 8.33 | 8.62 | 8.62 | 0.58% | 28,322,500 |
| Jun 5, 2025 | 9.06 | 9.06 | 8.47 | 8.57 | 8.57 | -3.71% | 34,212,933 |
| Jun 4, 2025 | 9.14 | 9.23 | 8.82 | 8.90 | 8.90 | -2.63% | 41,233,000 |
| Jun 3, 2025 | 8.63 | 9.21 | 8.57 | 9.14 | 9.14 | 4.70% | 37,933,000 |
| Jun 2, 2025 | 8.64 | 8.74 | 8.37 | 8.73 | 8.73 | 1.04% | 4,367,438 |
| May 30, 2025 | 8.78 | 8.86 | 8.51 | 8.64 | 8.64 | -0.92% | 35,997,429 |
| May 29, 2025 | 8.71 | 8.92 | 8.56 | 8.72 | 8.72 | -0.68% | 37,521,000 |
| May 28, 2025 | 9.16 | 9.17 | 8.72 | 8.78 | 8.78 | -2.01% | 24,775,000 |
| May 27, 2025 | 8.77 | 9.11 | 8.69 | 8.96 | 8.96 | 1.82% | 28,176,000 |
| May 26, 2025 | 9.33 | 9.51 | 8.67 | 8.80 | 8.80 | -4.24% | 64,167,040 |
| May 23, 2025 | 8.80 | 9.20 | 8.69 | 9.19 | 9.19 | 5.75% | 66,689,849 |