Sino Biopharmaceutical Limited (HKG:1177)
Hong Kong · Delayed Price · Currency is HKD 7.32
-0.20 (-2.66%)
Aug 1, 2025, 4:08 PM HKT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.47 | 7.72 | 7.23 | 7.32 | 7.32 | -2.66% | 163,877,851 |
| Jul 31, 2025 | 7.67 | 7.85 | 7.46 | 7.52 | 7.52 | - | 224,190,239 |
| Jul 30, 2025 | 7.45 | 7.85 | 7.30 | 7.52 | 7.52 | -0.40% | 278,838,635 |
| Jul 29, 2025 | 7.25 | 7.57 | 7.19 | 7.55 | 7.55 | 4.14% | 264,678,481 |
| Jul 28, 2025 | 6.93 | 7.29 | 6.91 | 7.25 | 7.25 | 7.09% | 230,522,973 |
| Jul 25, 2025 | 6.76 | 7.03 | 6.72 | 6.77 | 6.77 | 0.89% | 161,183,016 |
| Jul 24, 2025 | 6.68 | 6.79 | 6.52 | 6.71 | 6.71 | 0.30% | 171,474,907 |
| Jul 23, 2025 | 6.93 | 6.96 | 6.62 | 6.69 | 6.69 | -3.04% | 247,377,271 |
| Jul 22, 2025 | 6.88 | 7.17 | 6.81 | 6.90 | 6.90 | 0.29% | 213,760,753 |
| Jul 21, 2025 | 6.90 | 6.96 | 6.64 | 6.88 | 6.88 | -0.29% | 164,454,111 |
| Jul 18, 2025 | 6.90 | 7.00 | 6.79 | 6.90 | 6.90 | 1.17% | 169,063,836 |
| Jul 17, 2025 | 6.45 | 6.92 | 6.45 | 6.82 | 6.82 | 5.90% | 322,299,260 |
| Jul 16, 2025 | 6.72 | 6.72 | 6.37 | 6.44 | 6.44 | 1.10% | 313,096,441 |
| Jul 15, 2025 | 6.14 | 6.42 | 6.09 | 6.37 | 6.37 | 4.94% | 254,453,076 |
| Jul 14, 2025 | 5.93 | 6.17 | 5.81 | 6.07 | 6.07 | 2.36% | 121,574,742 |
| Jul 11, 2025 | 5.98 | 6.06 | 5.82 | 5.93 | 5.93 | 0.17% | 129,805,364 |
| Jul 10, 2025 | 5.85 | 6.07 | 5.83 | 5.92 | 5.92 | 0.17% | 177,289,112 |
| Jul 9, 2025 | 5.36 | 5.95 | 5.24 | 5.91 | 5.91 | 10.06% | 298,415,723 |
| Jul 8, 2025 | 5.50 | 5.55 | 5.31 | 5.37 | 5.37 | -2.36% | 154,475,522 |
| Jul 7, 2025 | 5.60 | 5.63 | 5.47 | 5.50 | 5.50 | -1.79% | 94,061,647 |
| Jul 4, 2025 | 5.47 | 5.60 | 5.44 | 5.60 | 5.60 | 2.75% | 118,510,167 |
| Jul 3, 2025 | 5.38 | 5.50 | 5.33 | 5.45 | 5.45 | 2.25% | 181,920,730 |
| Jul 2, 2025 | 5.36 | 5.52 | 5.27 | 5.33 | 5.33 | 1.33% | 179,015,344 |
| Jun 30, 2025 | 5.38 | 5.38 | 5.19 | 5.26 | 5.26 | -0.75% | 134,966,508 |
| Jun 27, 2025 | 5.18 | 5.35 | 5.11 | 5.30 | 5.30 | 2.51% | 153,337,909 |
| Jun 26, 2025 | 5.19 | 5.19 | 5.07 | 5.17 | 5.17 | -1.34% | 137,000,789 |
| Jun 25, 2025 | 5.30 | 5.31 | 5.13 | 5.24 | 5.24 | 0.19% | 137,575,808 |
| Jun 24, 2025 | 5.25 | 5.32 | 5.17 | 5.23 | 5.23 | 1.36% | 175,304,853 |
| Jun 23, 2025 | 5.00 | 5.20 | 4.88 | 5.16 | 5.16 | 3.41% | 163,217,814 |
| Jun 20, 2025 | 4.87 | 5.00 | 4.81 | 4.99 | 4.99 | 2.89% | 108,330,890 |
| Jun 19, 2025 | 4.99 | 5.05 | 4.79 | 4.85 | 4.85 | -2.22% | 151,135,976 |
| Jun 18, 2025 | 4.97 | 5.04 | 4.88 | 4.96 | 4.96 | -0.80% | 155,674,509 |
| Jun 17, 2025 | 5.34 | 5.36 | 4.94 | 5.00 | 5.00 | -5.30% | 225,748,633 |
| Jun 16, 2025 | 5.40 | 5.54 | 5.24 | 5.28 | 5.28 | -4.52% | 207,793,713 |
| Jun 13, 2025 | 5.78 | 5.78 | 5.32 | 5.53 | 5.49 | -2.81% | 393,835,690 |
| Jun 12, 2025 | 5.00 | 5.73 | 4.95 | 5.69 | 5.65 | 19.29% | 514,830,850 |
| Jun 11, 2025 | 4.78 | 4.91 | 4.74 | 4.77 | 4.74 | - | 108,016,608 |
| Jun 10, 2025 | 4.75 | 4.92 | 4.70 | 4.77 | 4.74 | 0.63% | 198,398,246 |
| Jun 9, 2025 | 4.60 | 4.76 | 4.46 | 4.74 | 4.71 | 4.18% | 214,332,093 |
| Jun 6, 2025 | 4.54 | 4.62 | 4.42 | 4.55 | 4.52 | 0.44% | 170,431,626 |
| Jun 5, 2025 | 4.68 | 4.70 | 4.47 | 4.53 | 4.50 | -1.95% | 144,212,321 |
| Jun 4, 2025 | 4.53 | 4.84 | 4.51 | 4.62 | 4.59 | 3.12% | 217,221,590 |
| Jun 3, 2025 | 4.48 | 4.53 | 4.37 | 4.48 | 4.45 | 1.82% | 158,188,924 |
| Jun 2, 2025 | 4.41 | 4.44 | 4.29 | 4.40 | 4.37 | -1.12% | 37,668,569 |
| May 30, 2025 | 4.48 | 4.52 | 4.37 | 4.45 | 4.42 | 0.68% | 165,935,973 |
| May 29, 2025 | 4.19 | 4.46 | 4.15 | 4.42 | 4.39 | 5.49% | 150,874,414 |
| May 28, 2025 | 4.27 | 4.29 | 4.16 | 4.19 | 4.16 | -1.41% | 93,514,461 |
| May 27, 2025 | 4.11 | 4.28 | 4.08 | 4.25 | 4.22 | 4.68% | 83,202,095 |
| May 26, 2025 | 4.20 | 4.21 | 4.03 | 4.06 | 4.03 | -2.87% | 156,665,436 |
| May 23, 2025 | 4.25 | 4.32 | 4.14 | 4.18 | 4.15 | -0.71% | 159,928,126 |