Grand Pharmaceutical Group Limited (HKG:0512)
Hong Kong · Delayed Price · Currency is HKD 5.34
+0.10 (1.91%)
Jun 1, 2026, 4:08 PM HKT
HKG:0512 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.32 | 5.39 | 5.21 | 5.34 | 5.34 | 1.91% | 10,482,000 |
| May 29, 2026 | 5.32 | 5.32 | 5.13 | 5.24 | 5.24 | 0.38% | 16,902,500 |
| May 28, 2026 | 5.38 | 5.43 | 5.20 | 5.22 | 5.22 | -3.87% | 7,803,498 |
| May 27, 2026 | 5.42 | 5.46 | 5.37 | 5.43 | 5.43 | -0.55% | 4,385,500 |
| May 26, 2026 | 5.40 | 5.51 | 5.36 | 5.46 | 5.46 | -0.55% | 7,551,000 |
| May 22, 2026 | 5.48 | 5.56 | 5.46 | 5.49 | 5.49 | 0.55% | 3,446,000 |
| May 21, 2026 | 5.59 | 5.63 | 5.42 | 5.46 | 5.46 | -2.15% | 6,315,500 |
| May 20, 2026 | 5.74 | 5.74 | 5.53 | 5.58 | 5.58 | -1.93% | 7,118,500 |
| May 19, 2026 | 5.82 | 5.82 | 5.64 | 5.69 | 5.69 | -1.56% | 7,874,500 |
| May 18, 2026 | 6.00 | 6.00 | 5.75 | 5.78 | 5.78 | -2.36% | 6,458,000 |
| May 15, 2026 | 5.95 | 5.95 | 5.80 | 5.92 | 5.92 | -0.17% | 4,766,000 |
| May 14, 2026 | 5.92 | 5.98 | 5.80 | 5.93 | 5.93 | 0.34% | 5,163,500 |
| May 13, 2026 | 6.09 | 6.09 | 5.82 | 5.91 | 5.91 | -2.96% | 13,015,772 |
| May 12, 2026 | 6.20 | 6.20 | 6.03 | 6.09 | 6.09 | -1.14% | 4,059,000 |
| May 11, 2026 | 6.14 | 6.19 | 6.07 | 6.16 | 6.16 | 0.16% | 4,717,500 |
| May 8, 2026 | 6.10 | 6.15 | 6.08 | 6.15 | 6.15 | 0.65% | 5,723,424 |
| May 7, 2026 | 6.24 | 6.25 | 6.07 | 6.11 | 6.11 | -1.29% | 5,163,000 |
| May 6, 2026 | 6.10 | 6.28 | 6.10 | 6.19 | 6.19 | - | 4,585,500 |
| May 5, 2026 | 6.23 | 6.23 | 6.01 | 6.19 | 6.19 | -0.48% | 1,709,502 |
| May 4, 2026 | 6.29 | 6.29 | 6.08 | 6.22 | 6.22 | - | 1,271,200 |
| Apr 30, 2026 | 6.33 | 6.46 | 6.21 | 6.22 | 6.22 | -2.96% | 4,061,000 |
| Apr 29, 2026 | 6.36 | 6.42 | 6.33 | 6.41 | 6.41 | 1.26% | 1,780,880 |
| Apr 28, 2026 | 6.34 | 6.49 | 6.31 | 6.33 | 6.33 | -0.16% | 3,201,500 |
| Apr 27, 2026 | 6.62 | 6.62 | 6.34 | 6.34 | 6.34 | -3.35% | 2,577,500 |
| Apr 24, 2026 | 6.43 | 6.56 | 6.37 | 6.56 | 6.56 | 1.39% | 3,460,700 |
| Apr 23, 2026 | 6.45 | 6.63 | 6.43 | 6.47 | 6.47 | - | 5,505,997 |
| Apr 22, 2026 | 6.54 | 6.56 | 6.43 | 6.47 | 6.47 | -1.07% | 5,021,000 |
| Apr 21, 2026 | 6.45 | 6.56 | 6.42 | 6.54 | 6.54 | 1.40% | 5,113,000 |
| Apr 20, 2026 | 6.73 | 6.79 | 6.40 | 6.45 | 6.45 | -4.59% | 9,502,905 |
| Apr 17, 2026 | 6.86 | 6.86 | 6.67 | 6.76 | 6.76 | -0.59% | 5,324,215 |
| Apr 16, 2026 | 6.88 | 6.88 | 6.73 | 6.80 | 6.80 | -0.15% | 5,474,500 |
| Apr 15, 2026 | 6.72 | 6.91 | 6.68 | 6.81 | 6.81 | 1.34% | 9,511,722 |
| Apr 14, 2026 | 6.78 | 6.90 | 6.69 | 6.72 | 6.72 | 1.66% | 6,839,000 |
| Apr 13, 2026 | 6.86 | 6.86 | 6.60 | 6.61 | 6.61 | -3.64% | 2,836,000 |
| Apr 10, 2026 | 6.98 | 6.98 | 6.82 | 6.86 | 6.86 | -0.15% | 2,204,000 |
| Apr 9, 2026 | 7.08 | 7.15 | 6.83 | 6.87 | 6.87 | -1.58% | 6,069,000 |
| Apr 8, 2026 | 7.20 | 7.33 | 6.98 | 6.98 | 6.98 | -3.32% | 7,843,209 |
| Apr 2, 2026 | 7.15 | 7.24 | 7.09 | 7.22 | 7.22 | 0.98% | 7,731,000 |
| Apr 1, 2026 | 7.13 | 7.34 | 7.12 | 7.15 | 7.15 | 0.28% | 9,157,336 |
| Mar 31, 2026 | 7.16 | 7.27 | 7.02 | 7.13 | 7.13 | -0.42% | 8,161,313 |
| Mar 30, 2026 | 6.79 | 7.17 | 6.78 | 7.16 | 7.16 | 5.60% | 8,981,000 |
| Mar 27, 2026 | 6.43 | 6.81 | 6.40 | 6.78 | 6.78 | 3.04% | 7,114,082 |
| Mar 26, 2026 | 6.60 | 6.68 | 6.44 | 6.58 | 6.58 | -1.20% | 5,559,000 |
| Mar 25, 2026 | 6.63 | 6.77 | 6.59 | 6.66 | 6.66 | 1.83% | 2,498,300 |
| Mar 24, 2026 | 6.70 | 6.71 | 6.49 | 6.54 | 6.54 | -0.15% | 10,348,520 |
| Mar 23, 2026 | 6.20 | 6.77 | 6.20 | 6.55 | 6.55 | -5.21% | 15,135,500 |
| Mar 20, 2026 | 6.95 | 7.13 | 6.87 | 6.91 | 6.91 | -1.14% | 10,698,500 |
| Mar 19, 2026 | 7.12 | 7.13 | 6.92 | 6.99 | 6.99 | -2.24% | 4,100,000 |
| Mar 18, 2026 | 7.13 | 7.23 | 7.07 | 7.15 | 7.15 | - | 2,052,002 |
| Mar 17, 2026 | 7.11 | 7.30 | 7.11 | 7.15 | 7.15 | -0.97% | 3,147,000 |