Skip to main content
logo
Sinopharm Group Co. Ltd. (HKG:1099)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.38
-0.27 (-1.53%)
Jul 31, 2026, 4:08 PM HKT

Sinopharm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202617.6017.6017.3717.3817.38-1.53%5,935,173
Jul 30, 202617.8017.8817.3017.6517.65-0.28%3,826,214
Jul 29, 202617.4717.7817.3017.7017.702.61%5,289,109
Jul 28, 202617.1217.3217.0817.2517.250.47%3,423,470
Jul 27, 202616.8417.2016.7617.1717.171.96%4,841,848
Jul 24, 202616.9316.9316.7416.8416.84-0.53%3,316,735
Jul 23, 202616.9017.1716.8216.9316.93-0.35%4,425,587
Jul 22, 202617.1617.4816.8516.9916.99-1.91%5,063,373
Jul 21, 202617.6817.7517.2417.3217.32-1.70%6,730,440
Jul 20, 202617.7817.8017.4617.6217.620.28%4,131,715
Jul 17, 202617.6917.9017.4417.5717.57-1.35%4,202,467
Jul 16, 202617.8017.9217.6417.8117.812.06%4,915,614
Jul 15, 202617.0717.6017.0717.4517.452.59%5,219,630
Jul 14, 202616.9017.0616.7017.0117.010.95%4,897,630
Jul 13, 202616.9917.0616.6316.8516.850.72%3,351,548
Jul 10, 202616.6716.7616.5516.7316.730.42%3,452,344
Jul 9, 202617.1217.1316.5416.6616.66-3.03%6,872,773
Jul 8, 202617.0317.2817.0217.1817.180.94%4,478,266
Jul 7, 202617.2417.3816.9217.0217.02-1.28%4,264,689
Jul 6, 202616.4417.3316.4417.2417.242.99%4,914,573
Jul 3, 202616.5316.7516.4916.7416.741.89%4,856,660
Jul 2, 202616.0516.5116.0216.4316.433.27%5,477,721
Jun 30, 202616.1816.4515.7615.9115.91-1.55%17,743,470
Jun 29, 202615.9416.3515.7816.1616.162.34%7,773,844
Jun 26, 202616.1216.1215.7315.7915.79-1.19%12,066,098
Jun 25, 202615.8915.9815.7115.9815.981.40%9,133,920
Jun 24, 202615.7315.9315.6615.7615.761.09%6,462,781
Jun 23, 202615.5815.7215.2815.5915.590.45%7,696,710
Jun 22, 202616.3116.3815.9616.3115.52-0.43%5,575,557
Jun 18, 202616.8016.8316.3716.3815.59-2.73%7,461,659
Jun 17, 202617.0517.0516.7916.8416.02-0.77%5,806,046
Jun 16, 202617.0017.2216.7716.9716.150.24%7,233,451
Jun 15, 202617.0717.0716.7616.9316.11-0.41%5,142,181
Jun 12, 202616.9717.0516.4817.0016.181.19%20,425,600
Jun 11, 202617.0417.2016.5716.8015.99-1.64%7,937,155
Jun 10, 202616.8917.1216.8117.0816.251.12%5,973,509
Jun 9, 202616.4317.0016.4316.8916.07-1.11%9,090,062
Jun 8, 202617.0017.1616.8717.0816.25-0.76%4,369,206
Jun 5, 202617.1117.3217.0317.2116.380.35%7,130,070
Jun 4, 202617.0217.3017.0217.1516.320.65%5,990,930
Jun 3, 202617.0117.0816.8517.0416.21-0.12%5,825,625
Jun 2, 202616.8917.1716.8617.0616.230.35%7,906,348
Jun 1, 202616.9217.1016.7817.0016.180.47%7,166,982
May 29, 202616.9017.1216.8216.9216.100.12%9,163,812
May 28, 202617.1317.1316.8116.9016.08-1.34%7,602,508
May 27, 202617.3817.4817.0517.1316.30-1.72%5,558,895
May 26, 202617.8017.8017.3517.4316.59-0.68%2,905,129
May 22, 202617.7817.7817.4717.5516.700.17%3,283,910
May 21, 202617.6617.8017.4717.5216.67-1.18%7,184,302
May 20, 202617.7317.8017.5817.7316.870.28%6,772,016