Grand Pharmaceutical Group Limited (HKG:0512)
Hong Kong · Delayed Price · Currency is HKD 9.23
+0.02 (0.22%)
Sep 3, 2025, 11:44 AM HKT
HKG:0512 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 9.52 | 9.52 | 9.18 | 9.30 | - | 0.98% | 22,221,650 |
| Sep 2, 2025 | 9.52 | 9.54 | 9.10 | 9.21 | 9.21 | -3.26% | 22,335,150 |
| Sep 1, 2025 | 9.49 | 9.64 | 9.31 | 9.52 | 9.52 | 1.28% | 13,571,500 |
| Aug 29, 2025 | 9.10 | 9.50 | 9.01 | 9.40 | 9.40 | 3.64% | 13,735,000 |
| Aug 28, 2025 | 9.31 | 9.33 | 8.81 | 9.07 | 9.07 | -2.68% | 20,843,500 |
| Aug 27, 2025 | 9.57 | 9.66 | 9.22 | 9.32 | 9.32 | -2.61% | 24,016,079 |
| Aug 26, 2025 | 9.70 | 9.70 | 9.42 | 9.57 | 9.57 | -1.24% | 21,446,000 |
| Aug 25, 2025 | 9.73 | 9.88 | 9.51 | 9.69 | 9.69 | -0.10% | 24,348,114 |
| Aug 22, 2025 | 9.78 | 9.88 | 9.40 | 9.70 | 9.70 | -0.31% | 29,710,000 |
| Aug 21, 2025 | 9.30 | 9.78 | 9.27 | 9.73 | 9.73 | 4.51% | 39,081,500 |
| Aug 20, 2025 | 8.92 | 9.42 | 8.68 | 9.31 | 9.31 | 4.37% | 44,465,040 |
| Aug 19, 2025 | 8.36 | 9.03 | 8.33 | 8.92 | 8.92 | 6.44% | 33,773,560 |
| Aug 18, 2025 | 8.40 | 8.53 | 8.29 | 8.38 | 8.38 | -0.12% | 15,387,000 |
| Aug 15, 2025 | 8.24 | 8.47 | 8.13 | 8.39 | 8.39 | 1.82% | 16,448,142 |
| Aug 14, 2025 | 8.30 | 8.51 | 8.19 | 8.24 | 8.24 | -0.60% | 17,299,500 |
| Aug 13, 2025 | 8.15 | 8.35 | 8.12 | 8.29 | 8.29 | 2.60% | 20,491,000 |
| Aug 12, 2025 | 8.11 | 8.18 | 7.96 | 8.08 | 8.08 | -0.49% | 26,851,740 |
| Aug 11, 2025 | 8.25 | 8.31 | 8.03 | 8.12 | 8.12 | -1.69% | 31,633,800 |
| Aug 8, 2025 | 8.20 | 8.32 | 8.10 | 8.26 | 8.26 | 0.61% | 18,820,500 |
| Aug 7, 2025 | 8.35 | 8.36 | 8.05 | 8.21 | 8.21 | -0.85% | 17,208,800 |
| Aug 6, 2025 | 8.20 | 8.43 | 8.08 | 8.28 | 8.28 | 1.85% | 23,399,500 |
| Aug 5, 2025 | 8.41 | 8.41 | 8.04 | 8.13 | 8.13 | -2.52% | 40,411,500 |
| Aug 4, 2025 | 8.36 | 8.40 | 8.21 | 8.34 | 8.34 | -0.71% | 23,458,000 |
| Aug 1, 2025 | 8.66 | 8.82 | 8.30 | 8.40 | 8.40 | -3.34% | 35,425,000 |
| 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 |