Lee's Pharmaceutical Holdings Limited (HKG:0950)
Hong Kong · Delayed Price · Currency is HKD 1.160
+0.100 (9.43%)
Jun 1, 2026, 3:51 PM HKT
HKG:0950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.06 | 1.17 | 1.06 | 1.16 | 1.16 | 9.43% | 1,117,000 |
| May 29, 2026 | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | 2.91% | 568,500 |
| May 28, 2026 | 1.06 | 1.06 | 0.99 | 1.03 | 1.03 | -2.83% | 1,792,500 |
| May 27, 2026 | 1.06 | 1.06 | 1.02 | 1.06 | 1.06 | 2.22% | 398,500 |
| May 26, 2026 | 1.08 | 1.11 | 1.05 | 1.06 | 1.04 | -2.75% | 1,840,500 |
| May 22, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.07 | -2.68% | 576,000 |
| May 21, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.10 | 0.90% | 286,500 |
| May 20, 2026 | 1.14 | 1.16 | 1.11 | 1.11 | 1.09 | -2.63% | 183,500 |
| May 19, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.12 | 1.79% | 69,500 |
| May 18, 2026 | 1.13 | 1.13 | 1.05 | 1.12 | 1.10 | -0.88% | 1,642,000 |
| May 15, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.11 | -2.59% | 536,500 |
| May 14, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.13 | 0.87% | 410,500 |
| May 13, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.13 | - | 2,451,000 |
| May 12, 2026 | 1.15 | 1.16 | 1.11 | 1.15 | 1.13 | - | 405,000 |
| May 11, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.13 | -0.86% | 258,500 |
| May 8, 2026 | 1.14 | 1.16 | 1.12 | 1.16 | 1.13 | 1.75% | 562,000 |
| May 7, 2026 | 1.15 | 1.16 | 1.12 | 1.14 | 1.12 | -0.87% | 280,000 |
| May 6, 2026 | 1.14 | 1.19 | 1.14 | 1.15 | 1.13 | 0.88% | 336,500 |
| May 5, 2026 | 1.12 | 1.16 | 1.11 | 1.14 | 1.12 | 2.70% | 437,000 |
| May 4, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.09 | -0.89% | 251,000 |
| Apr 30, 2026 | 1.12 | 1.13 | 1.09 | 1.12 | 1.10 | - | 795,000 |
| Apr 29, 2026 | 1.15 | 1.18 | 1.09 | 1.12 | 1.10 | -2.61% | 3,026,500 |
| Apr 28, 2026 | 1.15 | 1.18 | 1.11 | 1.15 | 1.13 | 2.68% | 346,000 |
| Apr 27, 2026 | 1.13 | 1.16 | 1.11 | 1.12 | 1.10 | -2.61% | 837,500 |
| Apr 24, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.13 | - | 107,000 |
| Apr 23, 2026 | 1.18 | 1.19 | 1.14 | 1.15 | 1.13 | -2.54% | 2,318,500 |
| Apr 22, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.15 | -2.48% | 786,500 |
| Apr 21, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.18 | -0.82% | 696,000 |
| Apr 20, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.19 | - | 267,500 |
| Apr 17, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.19 | -2.40% | 135,500 |
| Apr 16, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | 1.22 | - | 203,500 |
| Apr 15, 2026 | 1.21 | 1.31 | 1.21 | 1.25 | 1.22 | 5.04% | 525,500 |
| Apr 14, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.16 | 0.85% | 49,000 |
| Apr 13, 2026 | 1.19 | 1.21 | 1.17 | 1.18 | 1.15 | -0.84% | 731,000 |
| Apr 10, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.16 | -1.65% | 896,000 |
| Apr 9, 2026 | 1.21 | 1.24 | 1.21 | 1.21 | 1.18 | -2.42% | 93,000 |
| Apr 8, 2026 | 1.21 | 1.26 | 1.21 | 1.24 | 1.21 | 2.48% | 421,000 |
| Apr 2, 2026 | 1.21 | 1.23 | 1.19 | 1.21 | 1.18 | -2.42% | 403,000 |
| Apr 1, 2026 | 1.30 | 1.30 | 1.18 | 1.24 | 1.21 | 3.33% | 1,371,500 |
| Mar 31, 2026 | 1.29 | 1.30 | 1.19 | 1.20 | 1.17 | -7.69% | 1,801,500 |
| Mar 30, 2026 | 1.31 | 1.37 | 1.30 | 1.30 | 1.27 | -1.52% | 160,500 |
| Mar 27, 2026 | 1.28 | 1.35 | 1.24 | 1.32 | 1.29 | 3.12% | 815,500 |
| Mar 26, 2026 | 1.26 | 1.29 | 1.24 | 1.28 | 1.25 | 0.79% | 221,000 |
| Mar 25, 2026 | 1.25 | 1.30 | 1.24 | 1.27 | 1.24 | 1.60% | 498,500 |
| Mar 24, 2026 | 1.25 | 1.27 | 1.23 | 1.25 | 1.22 | - | 634,000 |
| Mar 23, 2026 | 1.23 | 1.26 | 1.20 | 1.25 | 1.22 | -1.57% | 803,000 |
| Mar 20, 2026 | 1.26 | 1.30 | 1.24 | 1.27 | 1.24 | 0.79% | 542,500 |
| Mar 19, 2026 | 1.33 | 1.33 | 1.26 | 1.26 | 1.23 | -5.26% | 977,000 |
| Mar 18, 2026 | 1.36 | 1.36 | 1.28 | 1.33 | 1.30 | -1.48% | 1,709,500 |
| Mar 17, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.32 | -1.46% | 1,806,000 |