Guangzhou Baiyunshan Pharmaceutical Holdings Company Limited (HKG:0874)
Hong Kong · Delayed Price · Currency is HKD 18.60
-0.03 (-0.16%)
Sep 10, 2025, 1:43 PM HKT
HKG:0874 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.69 | 18.69 | 18.43 | 18.63 | 18.63 | -0.16% | 1,018,000 |
| Sep 8, 2025 | 18.31 | 18.66 | 18.31 | 18.66 | 18.66 | 1.03% | 1,078,000 |
| Sep 5, 2025 | 18.10 | 18.47 | 18.10 | 18.47 | 18.47 | 2.04% | 692,000 |
| Sep 4, 2025 | 18.35 | 18.35 | 18.03 | 18.10 | 18.10 | -1.36% | 1,074,000 |
| Sep 3, 2025 | 18.35 | 18.49 | 18.24 | 18.35 | 18.35 | -0.38% | 784,323 |
| Sep 2, 2025 | 18.44 | 18.63 | 18.32 | 18.42 | 18.42 | -1.07% | 796,000 |
| Sep 1, 2025 | 18.30 | 18.62 | 18.15 | 18.62 | 18.62 | 2.87% | 1,948,000 |
| Aug 29, 2025 | 18.05 | 18.33 | 18.05 | 18.10 | 18.10 | -1.95% | 1,598,300 |
| Aug 28, 2025 | 18.52 | 18.62 | 18.10 | 18.46 | 18.02 | -0.05% | 2,151,000 |
| Aug 27, 2025 | 18.74 | 18.90 | 18.36 | 18.47 | 18.03 | -1.39% | 2,441,400 |
| Aug 26, 2025 | 18.90 | 18.93 | 18.71 | 18.73 | 18.28 | -0.69% | 1,363,400 |
| Aug 25, 2025 | 18.80 | 18.95 | 18.74 | 18.86 | 18.41 | 1.45% | 3,596,000 |
| Aug 22, 2025 | 18.78 | 18.78 | 18.38 | 18.59 | 18.15 | -0.80% | 4,276,000 |
| Aug 21, 2025 | 18.75 | 18.90 | 18.68 | 18.74 | 18.29 | 0.05% | 1,522,000 |
| Aug 20, 2025 | 18.83 | 18.83 | 18.55 | 18.73 | 18.28 | -0.05% | 1,774,285 |
| Aug 19, 2025 | 18.94 | 19.05 | 18.62 | 18.74 | 18.29 | -1.06% | 2,176,000 |
| Aug 18, 2025 | 18.50 | 19.32 | 18.50 | 18.94 | 18.49 | 3.50% | 5,582,000 |
| Aug 15, 2025 | 18.14 | 18.30 | 18.09 | 18.30 | 17.86 | 0.60% | 1,226,020 |
| Aug 14, 2025 | 18.07 | 18.32 | 18.07 | 18.19 | 17.76 | 0.11% | 2,882,000 |
| Aug 13, 2025 | 18.00 | 18.19 | 18.00 | 18.17 | 17.74 | 0.94% | 2,806,000 |
| Aug 12, 2025 | 17.82 | 18.02 | 17.82 | 18.00 | 17.57 | 0.84% | 2,334,280 |
| Aug 11, 2025 | 17.88 | 17.90 | 17.75 | 17.85 | 17.42 | 0.17% | 1,422,000 |
| Aug 8, 2025 | 17.96 | 17.96 | 17.80 | 17.82 | 17.40 | -0.83% | 1,020,000 |
| Aug 7, 2025 | 17.90 | 17.98 | 17.81 | 17.97 | 17.54 | 0.34% | 1,028,000 |
| Aug 6, 2025 | 17.95 | 18.04 | 17.90 | 17.91 | 17.48 | -0.11% | 1,351,000 |
| Aug 5, 2025 | 17.72 | 17.93 | 17.72 | 17.93 | 17.50 | 1.01% | 1,538,333 |
| Aug 4, 2025 | 18.12 | 18.12 | 17.71 | 17.75 | 17.33 | -1.06% | 2,358,000 |
| Aug 1, 2025 | 18.06 | 18.56 | 17.90 | 17.94 | 17.51 | -0.77% | 2,986,000 |
| Jul 31, 2025 | 18.32 | 18.32 | 17.84 | 18.08 | 17.65 | -1.31% | 5,948,000 |
| Jul 30, 2025 | 18.12 | 18.66 | 18.04 | 18.32 | 17.88 | 1.10% | 6,304,300 |
| Jul 29, 2025 | 18.28 | 18.34 | 17.96 | 18.12 | 17.69 | -1.41% | 5,350,000 |
| Jul 28, 2025 | 18.26 | 18.38 | 18.22 | 18.38 | 17.94 | 0.77% | 1,672,184 |
| Jul 25, 2025 | 18.52 | 18.72 | 18.24 | 18.24 | 17.81 | -1.94% | 2,676,000 |
| Jul 24, 2025 | 18.34 | 18.62 | 18.34 | 18.60 | 18.16 | 1.75% | 1,699,199 |
| Jul 23, 2025 | 18.40 | 18.48 | 18.18 | 18.28 | 17.84 | -0.65% | 1,420,184 |
| Jul 22, 2025 | 18.24 | 18.44 | 18.20 | 18.40 | 17.96 | 0.77% | 1,870,000 |
| Jul 21, 2025 | 18.12 | 18.30 | 17.98 | 18.26 | 17.82 | 1.00% | 1,520,000 |
| Jul 18, 2025 | 18.08 | 18.14 | 18.04 | 18.08 | 17.65 | 0.22% | 1,026,000 |
| Jul 17, 2025 | 17.98 | 18.10 | 17.86 | 18.04 | 17.61 | 0.22% | 871,000 |
| Jul 16, 2025 | 17.92 | 18.02 | 17.80 | 18.00 | 17.57 | 0.45% | 840,000 |
| Jul 15, 2025 | 18.02 | 18.14 | 17.68 | 17.92 | 17.49 | -1.10% | 1,654,001 |
| Jul 14, 2025 | 18.06 | 18.20 | 18.04 | 18.12 | 17.69 | 0.67% | 947,500 |
| Jul 11, 2025 | 17.88 | 18.14 | 17.88 | 18.00 | 17.57 | 0.56% | 1,576,000 |
| Jul 10, 2025 | 17.60 | 17.94 | 17.60 | 17.90 | 17.47 | 1.59% | 1,322,000 |
| Jul 9, 2025 | 17.72 | 17.74 | 17.54 | 17.62 | 17.20 | - | 1,456,000 |
| Jul 8, 2025 | 17.70 | 17.70 | 17.50 | 17.62 | 17.20 | -0.68% | 1,188,000 |
| Jul 7, 2025 | 17.76 | 17.76 | 17.54 | 17.74 | 17.32 | -0.11% | 1,006,000 |
| Jul 4, 2025 | 17.70 | 17.76 | 17.54 | 17.76 | 17.34 | 0.68% | 1,378,000 |
| Jul 3, 2025 | 17.56 | 17.70 | 17.56 | 17.64 | 17.22 | 0.34% | 1,042,338 |
| Jul 2, 2025 | 17.40 | 17.60 | 17.40 | 17.58 | 17.16 | 1.03% | 1,206,000 |