Grand Pharmaceutical Group Limited (HKG:0512)
Hong Kong · Delayed Price · Currency is HKD 5.26
-0.23 (-4.11%)
Aug 21, 2026, 4:08 PM HKT
HKG:0512 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 5.43 | 5.43 | 5.25 | 5.26 | 5.26 | -2.41% | 4,201,505 |
| Aug 10, 2026 | 5.45 | 5.70 | 5.37 | 5.39 | 5.39 | 2.96% | 9,640,000 |
| Aug 7, 2026 | 5.06 | 5.24 | 5.06 | 5.24 | 5.24 | 2.45% | 5,095,500 |
| Aug 6, 2026 | 5.13 | 5.16 | 5.03 | 5.11 | 5.11 | -0.10% | 4,088,600 |
| Aug 5, 2026 | 5.12 | 5.13 | 5.05 | 5.12 | 5.12 | 0.99% | 4,361,795 |
| Aug 4, 2026 | 5.14 | 5.22 | 5.01 | 5.07 | 5.07 | -1.36% | 3,892,500 |
| Aug 3, 2026 | 5.13 | 5.16 | 5.08 | 5.14 | 5.14 | -0.48% | 2,945,702 |
| Jul 31, 2026 | 5.27 | 5.27 | 5.14 | 5.16 | 5.16 | -1.34% | 2,458,000 |
| Jul 30, 2026 | 5.10 | 5.23 | 5.09 | 5.23 | 5.23 | 1.75% | 3,265,830 |
| Jul 29, 2026 | 5.09 | 5.20 | 5.08 | 5.14 | 5.14 | 0.39% | 3,017,282 |
| Jul 28, 2026 | 5.13 | 5.18 | 5.06 | 5.12 | 5.12 | -0.58% | 2,537,000 |
| Jul 27, 2026 | 5.27 | 5.27 | 5.11 | 5.15 | 5.15 | -0.77% | 2,245,000 |
| Jul 24, 2026 | 5.32 | 5.32 | 5.14 | 5.19 | 5.19 | -1.52% | 5,795,500 |
| Jul 23, 2026 | 5.33 | 5.33 | 5.23 | 5.27 | 5.27 | -0.94% | 2,371,900 |
| Jul 22, 2026 | 5.25 | 5.38 | 5.22 | 5.32 | 5.32 | 0.38% | 4,606,130 |
| Jul 21, 2026 | 5.29 | 5.33 | 5.21 | 5.30 | 5.30 | - | 3,200,000 |
| Jul 20, 2026 | 5.16 | 5.35 | 5.12 | 5.30 | 5.30 | 2.71% | 4,786,140 |
| Jul 17, 2026 | 5.35 | 5.40 | 5.05 | 5.16 | 5.16 | -3.01% | 8,140,500 |
| Jul 16, 2026 | 5.29 | 5.38 | 5.19 | 5.32 | 5.32 | 1.14% | 6,497,555 |
| Jul 15, 2026 | 5.22 | 5.37 | 5.20 | 5.26 | 5.26 | 1.15% | 6,634,500 |
| Jul 14, 2026 | 5.13 | 5.21 | 5.01 | 5.20 | 5.20 | 1.56% | 5,416,500 |
| Jul 13, 2026 | 5.09 | 5.25 | 5.04 | 5.12 | 5.12 | 0.99% | 7,705,500 |
| Jul 10, 2026 | 5.09 | 5.25 | 5.02 | 5.07 | 5.07 | -0.59% | 4,763,200 |
| Jul 9, 2026 | 5.12 | 5.20 | 5.06 | 5.10 | 5.10 | -0.97% | 3,356,300 |
| Jul 8, 2026 | 5.17 | 5.33 | 5.11 | 5.15 | 5.15 | -0.58% | 4,450,165 |
| Jul 7, 2026 | 5.39 | 5.39 | 5.15 | 5.18 | 5.18 | -3.90% | 4,258,000 |
| Jul 6, 2026 | 5.17 | 5.42 | 5.08 | 5.39 | 5.39 | 4.66% | 10,310,000 |
| Jul 3, 2026 | 5.07 | 5.29 | 5.07 | 5.15 | 5.15 | 0.98% | 5,682,330 |
| Jul 2, 2026 | 4.78 | 5.15 | 4.78 | 5.10 | 5.10 | 8.51% | 11,741,330 |
| Jun 30, 2026 | 4.74 | 4.82 | 4.58 | 4.70 | 4.70 | -1.47% | 7,341,500 |
| Jun 29, 2026 | 4.55 | 4.84 | 4.54 | 4.77 | 4.77 | 4.38% | 6,819,000 |
| Jun 26, 2026 | 4.65 | 4.69 | 4.53 | 4.57 | 4.57 | -1.72% | 6,129,901 |
| Jun 25, 2026 | 4.70 | 4.73 | 4.59 | 4.65 | 4.65 | -1.69% | 5,147,500 |
| Jun 24, 2026 | 4.75 | 4.86 | 4.69 | 4.73 | 4.73 | -1.46% | 5,247,496 |
| Jun 23, 2026 | 4.73 | 4.94 | 4.73 | 4.80 | 4.80 | 0.21% | 5,238,500 |
| Jun 22, 2026 | 4.80 | 4.83 | 4.67 | 4.79 | 4.79 | -0.21% | 7,392,998 |
| Jun 18, 2026 | 4.85 | 4.85 | 4.75 | 4.80 | 4.80 | -1.23% | 4,804,500 |
| Jun 17, 2026 | 4.95 | 5.00 | 4.84 | 4.86 | 4.86 | -1.82% | 3,243,500 |
| Jun 16, 2026 | 4.92 | 4.98 | 4.86 | 4.95 | 4.95 | 0.20% | 4,017,500 |
| Jun 15, 2026 | 5.11 | 5.11 | 4.91 | 4.94 | 4.94 | -2.18% | 2,432,000 |
| Jun 12, 2026 | 5.01 | 5.09 | 4.90 | 5.05 | 5.05 | 3.46% | 5,436,500 |
| Jun 11, 2026 | 5.14 | 5.15 | 4.99 | 5.05 | 4.88 | -0.98% | 3,852,500 |