Guangzhou Baiyunshan Pharmaceutical Holdings Company Limited (HKG:0874)
Hong Kong · Delayed Price · Currency is HKD 18.19
+0.02 (0.11%)
Aug 14, 2025, 4:08 PM HKT
HKG:0874 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 18.00 | 18.19 | 18.00 | 18.17 | 18.17 | 0.94% | 2,808,000 |
| Aug 12, 2025 | 17.82 | 18.02 | 17.82 | 18.00 | 18.00 | 0.84% | 2,336,280 |
| Aug 11, 2025 | 17.88 | 17.90 | 17.75 | 17.85 | 17.85 | 0.17% | 1,424,000 |
| Aug 8, 2025 | 17.96 | 17.96 | 17.80 | 17.82 | 17.82 | -0.83% | 1,022,000 |
| Aug 7, 2025 | 17.90 | 17.98 | 17.81 | 17.97 | 17.97 | 0.34% | 1,030,000 |
| Aug 6, 2025 | 17.95 | 18.04 | 17.90 | 17.91 | 17.91 | -0.11% | 1,353,000 |
| Aug 5, 2025 | 17.72 | 17.93 | 17.72 | 17.93 | 17.93 | 1.01% | 1,540,333 |
| Aug 4, 2025 | 18.12 | 18.12 | 17.71 | 17.75 | 17.75 | -1.06% | 2,358,000 |
| Aug 1, 2025 | 18.06 | 18.56 | 17.90 | 17.94 | 17.94 | -0.77% | 2,986,000 |
| Jul 31, 2025 | 18.32 | 18.32 | 17.84 | 18.08 | 18.08 | -1.31% | 5,950,000 |
| Jul 30, 2025 | 18.12 | 18.66 | 18.04 | 18.32 | 18.32 | 1.10% | 6,308,300 |
| Jul 29, 2025 | 18.28 | 18.34 | 17.96 | 18.12 | 18.12 | -1.41% | 5,352,000 |
| Jul 28, 2025 | 18.26 | 18.38 | 18.22 | 18.38 | 18.38 | 0.77% | 1,672,184 |
| Jul 25, 2025 | 18.52 | 18.72 | 18.24 | 18.24 | 18.24 | -1.94% | 2,678,000 |
| Jul 24, 2025 | 18.34 | 18.62 | 18.34 | 18.60 | 18.60 | 1.75% | 1,701,199 |
| Jul 23, 2025 | 18.40 | 18.48 | 18.18 | 18.28 | 18.28 | -0.65% | 1,420,184 |
| Jul 22, 2025 | 18.24 | 18.44 | 18.20 | 18.40 | 18.40 | 0.77% | 1,876,000 |
| Jul 21, 2025 | 18.12 | 18.30 | 17.98 | 18.26 | 18.26 | 1.00% | 1,520,000 |
| Jul 18, 2025 | 18.08 | 18.14 | 18.04 | 18.08 | 18.08 | 0.22% | 1,026,000 |
| Jul 17, 2025 | 17.98 | 18.10 | 17.86 | 18.04 | 18.04 | 0.22% | 871,000 |
| Jul 16, 2025 | 17.92 | 18.02 | 17.80 | 18.00 | 18.00 | 0.45% | 842,000 |
| Jul 15, 2025 | 18.02 | 18.14 | 17.68 | 17.92 | 17.92 | -1.10% | 1,656,001 |
| Jul 14, 2025 | 18.06 | 18.20 | 18.04 | 18.12 | 18.12 | 0.67% | 947,500 |
| Jul 11, 2025 | 17.88 | 18.14 | 17.88 | 18.00 | 18.00 | 0.56% | 1,576,000 |
| Jul 10, 2025 | 17.60 | 17.94 | 17.60 | 17.90 | 17.90 | 1.59% | 1,322,000 |
| Jul 9, 2025 | 17.72 | 17.74 | 17.54 | 17.62 | 17.62 | - | 1,456,000 |
| Jul 8, 2025 | 17.70 | 17.70 | 17.50 | 17.62 | 17.62 | -0.68% | 1,188,000 |
| Jul 7, 2025 | 17.76 | 17.76 | 17.54 | 17.74 | 17.74 | -0.11% | 1,006,000 |
| Jul 4, 2025 | 17.70 | 17.76 | 17.54 | 17.76 | 17.76 | 0.68% | 1,380,000 |
| Jul 3, 2025 | 17.56 | 17.70 | 17.56 | 17.64 | 17.64 | 0.34% | 1,042,338 |
| Jul 2, 2025 | 17.40 | 17.60 | 17.40 | 17.58 | 17.58 | 1.03% | 1,206,000 |
| Jun 30, 2025 | 17.40 | 17.46 | 17.28 | 17.40 | 17.40 | - | 566,000 |
| Jun 27, 2025 | 17.40 | 17.50 | 17.26 | 17.40 | 17.40 | - | 1,446,000 |
| Jun 26, 2025 | 17.42 | 17.54 | 17.40 | 17.40 | 17.40 | -0.46% | 642,300 |
| Jun 25, 2025 | 17.24 | 17.48 | 17.24 | 17.48 | 17.48 | 1.04% | 832,500 |
| Jun 24, 2025 | 17.12 | 17.30 | 17.12 | 17.30 | 17.30 | 1.65% | 734,300 |
| Jun 23, 2025 | 17.02 | 17.08 | 16.92 | 17.02 | 17.02 | -0.82% | 1,082,000 |
| Jun 20, 2025 | 17.08 | 17.20 | 16.94 | 17.16 | 17.16 | 1.30% | 374,980 |
| Jun 19, 2025 | 17.38 | 17.40 | 16.90 | 16.94 | 16.94 | -2.53% | 1,112,000 |
| Jun 18, 2025 | 17.54 | 17.60 | 17.28 | 17.38 | 17.38 | -0.91% | 1,024,000 |
| Jun 17, 2025 | 17.66 | 17.88 | 17.52 | 17.54 | 17.54 | -0.45% | 692,000 |
| Jun 16, 2025 | 17.78 | 17.78 | 17.56 | 17.62 | 17.62 | -2.65% | 926,000 |
| Jun 13, 2025 | 18.16 | 18.20 | 17.94 | 18.10 | 17.66 | -0.33% | 1,556,000 |
| Jun 12, 2025 | 17.98 | 18.16 | 17.92 | 18.16 | 17.72 | 0.78% | 1,588,000 |
| Jun 11, 2025 | 18.00 | 18.06 | 17.92 | 18.02 | 17.59 | 0.90% | 972,292 |
| Jun 10, 2025 | 18.02 | 18.16 | 17.76 | 17.86 | 17.43 | -1.00% | 2,226,000 |
| Jun 9, 2025 | 17.90 | 18.04 | 17.80 | 18.04 | 17.61 | 0.89% | 2,300,000 |
| Jun 6, 2025 | 17.76 | 17.88 | 17.66 | 17.88 | 17.45 | - | 1,086,000 |
| Jun 5, 2025 | 17.90 | 17.92 | 17.76 | 17.88 | 17.45 | -0.22% | 1,300,060 |
| Jun 4, 2025 | 17.72 | 17.94 | 17.56 | 17.92 | 17.49 | 1.13% | 2,030,000 |