Grand Pharmaceutical Group Limited (HKG:0512)
Hong Kong · Delayed Price · Currency is HKD 4.405
-0.170 (-3.72%)
Oct 22, 2026, 4:08 PM HKT
HKG:0512 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.57 | 4.57 | 4.39 | 4.41 | - | -4.76% | 5,673,000 |
| Oct 21, 2026 | 4.73 | 4.73 | 4.61 | 4.63 | - | -0.96% | 501,500 |
| Oct 20, 2026 | 4.62 | 4.70 | 4.56 | 4.67 | 4.67 | 1.74% | 4,826,500 |
| Oct 16, 2026 | 4.70 | 4.74 | 4.57 | 4.59 | 4.59 | -0.86% | 3,301,500 |
| Oct 15, 2026 | 4.64 | 4.74 | 4.62 | 4.63 | 4.63 | -2.22% | 3,469,500 |
| Oct 14, 2026 | 4.63 | 4.84 | 4.63 | 4.74 | 4.74 | 0.64% | 3,354,900 |
| Oct 13, 2026 | 4.64 | 4.72 | 4.54 | 4.71 | 4.71 | 1.62% | 4,636,500 |
| Oct 12, 2026 | 4.84 | 4.84 | 4.63 | 4.63 | 4.63 | -2.32% | 2,982,500 |
| Oct 9, 2026 | 4.74 | 4.76 | 4.69 | 4.74 | 4.74 | - | 4,041,100 |
| Oct 8, 2026 | 4.88 | 4.95 | 4.73 | 4.74 | 4.74 | -1.76% | 3,830,000 |
| Oct 7, 2026 | 4.88 | 4.88 | 4.75 | 4.83 | 4.83 | -1.03% | 855,740 |
| Oct 6, 2026 | 4.72 | 4.89 | 4.72 | 4.88 | 4.88 | 3.17% | 1,378,798 |
| Oct 5, 2026 | 4.71 | 4.77 | 4.70 | 4.73 | 4.73 | -1.56% | 1,158,000 |
| Oct 2, 2026 | 4.92 | 4.92 | 4.70 | 4.80 | 4.80 | -2.64% | 1,360,500 |
| Sep 30, 2026 | 4.85 | 4.96 | 4.84 | 4.93 | 4.93 | 1.65% | 4,007,500 |
| Sep 29, 2026 | 4.84 | 4.88 | 4.78 | 4.85 | 4.85 | 0.21% | 4,494,000 |
| Sep 28, 2026 | 4.87 | 4.88 | 4.80 | 4.84 | 4.84 | 1.68% | 3,793,500 |
| Sep 25, 2026 | 4.78 | 4.82 | 4.65 | 4.76 | 4.76 | -1.45% | 1,635,000 |
| Sep 24, 2026 | 4.94 | 4.94 | 4.79 | 4.83 | 4.83 | -1.53% | 5,401,500 |
| Sep 23, 2026 | 5.02 | 5.02 | 4.88 | 4.91 | 4.91 | -0.51% | 3,689,500 |
| Sep 22, 2026 | 5.01 | 5.02 | 4.88 | 4.93 | 4.93 | -1.50% | 4,690,500 |
| Sep 21, 2026 | 4.96 | 5.06 | 4.88 | 5.01 | 5.01 | 2.46% | 9,687,000 |
| Sep 18, 2026 | 5.03 | 5.03 | 4.85 | 4.89 | 4.89 | -1.11% | 7,017,500 |
| Sep 17, 2026 | 5.02 | 5.05 | 4.93 | 4.94 | 4.94 | -0.90% | 1,849,000 |
| Sep 16, 2026 | 4.86 | 5.00 | 4.84 | 4.99 | 4.99 | 1.63% | 4,862,498 |
| Sep 15, 2026 | 4.96 | 4.97 | 4.80 | 4.91 | 4.91 | 0.51% | 3,477,000 |
| Sep 14, 2026 | 4.84 | 4.91 | 4.71 | 4.88 | 4.88 | 3.06% | 5,540,500 |
| Sep 11, 2026 | 4.80 | 4.82 | 4.70 | 4.74 | 4.74 | -2.07% | 7,087,087 |
| Sep 10, 2026 | 5.00 | 5.00 | 4.81 | 4.84 | 4.84 | -3.20% | 3,341,500 |
| Sep 9, 2026 | 4.95 | 5.02 | 4.91 | 5.00 | 5.00 | 0.91% | 3,654,000 |
| Sep 8, 2026 | 4.91 | 4.99 | 4.85 | 4.95 | 4.95 | 1.23% | 4,131,000 |
| Sep 7, 2026 | 4.91 | 4.91 | 4.87 | 4.89 | 4.89 | -0.41% | 2,821,000 |
| Sep 4, 2026 | 4.95 | 4.96 | 4.88 | 4.91 | 4.91 | 0.61% | 3,896,500 |
| Sep 3, 2026 | 4.95 | 4.95 | 4.83 | 4.88 | 4.88 | 0.41% | 6,613,500 |
| Sep 2, 2026 | 4.98 | 5.03 | 4.84 | 4.86 | 4.86 | -3.28% | 8,014,500 |
| Sep 1, 2026 | 5.04 | 5.04 | 4.97 | 5.03 | 5.03 | 0.10% | 5,119,000 |
| Aug 31, 2026 | 5.28 | 5.28 | 5.02 | 5.02 | 5.02 | -4.20% | 7,087,500 |
| Aug 28, 2026 | 5.28 | 5.35 | 5.23 | 5.24 | 5.24 | -0.38% | 4,122,000 |
| Aug 27, 2026 | 5.56 | 5.66 | 5.20 | 5.26 | 5.26 | -0.75% | 9,452,498 |
| Aug 26, 2026 | 5.30 | 5.40 | 5.29 | 5.30 | 5.30 | 0.38% | 5,752,500 |
| Aug 25, 2026 | 5.24 | 5.28 | 5.16 | 5.28 | 5.28 | 0.96% | 5,389,500 |
| Aug 24, 2026 | 5.36 | 5.36 | 5.19 | 5.23 | 5.23 | -0.48% | 4,389,500 |
| Aug 21, 2026 | 5.50 | 5.50 | 5.22 | 5.26 | 5.26 | -4.11% | 9,317,000 |
| Aug 20, 2026 | 5.38 | 5.72 | 5.38 | 5.48 | 5.48 | 4.18% | 18,552,000 |
| Aug 19, 2026 | 5.40 | 5.40 | 5.22 | 5.26 | 5.26 | -2.50% | 3,724,500 |
| Aug 18, 2026 | 5.37 | 5.44 | 5.28 | 5.40 | 5.40 | 0.94% | 5,528,285 |
| Aug 17, 2026 | 5.30 | 5.37 | 5.25 | 5.35 | 5.35 | 2.00% | 4,326,000 |
| Aug 14, 2026 | 5.35 | 5.39 | 5.20 | 5.24 | 5.24 | -1.60% | 5,034,000 |
| Aug 13, 2026 | 5.37 | 5.50 | 5.23 | 5.33 | 5.33 | -0.19% | 7,990,174 |
| Aug 12, 2026 | 5.29 | 5.38 | 5.26 | 5.34 | 5.34 | 1.43% | 3,929,500 |