Lee's Pharmaceutical Holdings Limited (HKG:0950)
Hong Kong · Delayed Price · Currency is HKD 1.070
+0.020 (1.90%)
Jul 31, 2026, 4:08 PM HKT
HKG:0950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.06 | 1.10 | 1.05 | 1.07 | 1.07 | 1.90% | 342,500 |
| Jul 30, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -2.78% | 897,000 |
| Jul 29, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 492,500 |
| Jul 28, 2026 | 1.14 | 1.14 | 1.04 | 1.06 | 1.06 | -6.19% | 1,996,500 |
| Jul 27, 2026 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -2.59% | 247,000 |
| Jul 24, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 327,500 |
| Jul 23, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 476,000 |
| Jul 22, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 2.63% | 571,500 |
| Jul 21, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 2.70% | 613,500 |
| Jul 20, 2026 | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | 4.72% | 336,500 |
| Jul 17, 2026 | 1.11 | 1.12 | 1.06 | 1.06 | 1.06 | -4.50% | 494,000 |
| Jul 16, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 5.71% | 774,500 |
| Jul 15, 2026 | 1.03 | 1.09 | 1.03 | 1.05 | 1.05 | -0.94% | 419,000 |
| Jul 14, 2026 | 1.02 | 1.08 | 1.02 | 1.06 | 1.06 | 1.92% | 262,500 |
| Jul 13, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -2.80% | 482,500 |
| Jul 10, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | - | 178,000 |
| Jul 9, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 174,000 |
| Jul 8, 2026 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 1.92% | 116,000 |
| Jul 7, 2026 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -4.59% | 252,400 |
| Jul 6, 2026 | 1.05 | 1.12 | 1.04 | 1.09 | 1.09 | 2.83% | 274,500 |
| Jul 3, 2026 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 1.92% | 214,500 |
| Jul 2, 2026 | 1.03 | 1.08 | 1.02 | 1.04 | 1.04 | 0.97% | 851,000 |
| Jun 30, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 134,000 |
| Jun 29, 2026 | 1.07 | 1.09 | 1.04 | 1.04 | 1.04 | - | 390,500 |
| Jun 26, 2026 | 1.02 | 1.07 | 1.02 | 1.04 | 1.04 | -3.70% | 336,000 |
| Jun 25, 2026 | 1.04 | 1.08 | 1.02 | 1.08 | 1.08 | 3.85% | 1,581,500 |
| Jun 24, 2026 | 1.07 | 1.09 | 1.04 | 1.04 | 1.04 | -1.89% | 1,184,000 |
| Jun 23, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 710,500 |
| Jun 22, 2026 | 1.06 | 1.10 | 1.04 | 1.10 | 1.10 | 2.80% | 386,500 |
| Jun 18, 2026 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -5.31% | 652,500 |
| Jun 17, 2026 | 1.15 | 1.26 | 1.08 | 1.13 | 1.13 | 7.62% | 2,550,500 |
| Jun 16, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 293,000 |
| Jun 15, 2026 | 1.06 | 1.10 | 1.03 | 1.05 | 1.05 | -0.94% | 939,000 |
| Jun 12, 2026 | 1.06 | 1.09 | 1.02 | 1.06 | 1.06 | -2.75% | 2,687,000 |
| Jun 11, 2026 | 1.05 | 1.10 | 1.04 | 1.09 | 1.09 | - | 628,500 |
| Jun 10, 2026 | 1.07 | 1.15 | 1.04 | 1.09 | 1.09 | 1.87% | 600,000 |
| Jun 9, 2026 | 1.03 | 1.11 | 1.03 | 1.07 | 1.07 | 0.94% | 1,216,000 |
| Jun 8, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -2.75% | 131,500 |
| Jun 5, 2026 | 1.09 | 1.11 | 1.04 | 1.09 | 1.09 | 1.87% | 1,364,500 |
| Jun 4, 2026 | 1.12 | 1.12 | 1.04 | 1.07 | 1.07 | -2.73% | 866,500 |
| Jun 3, 2026 | 1.10 | 1.12 | 1.07 | 1.10 | 1.10 | -1.79% | 802,000 |
| Jun 2, 2026 | 1.20 | 1.23 | 1.10 | 1.12 | 1.12 | -3.45% | 469,000 |
| 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 |