Simcere Pharmaceutical Group Limited (HKG:2096)
Hong Kong · Delayed Price · Currency is HKD 12.36
+0.51 (4.30%)
Oct 31, 2025, 4:08 PM HKT
HKG:2096 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.99 | 12.59 | 11.75 | 12.36 | 12.36 | 4.30% | 15,468,000 |
| Oct 30, 2025 | 12.44 | 12.56 | 11.66 | 11.85 | 11.85 | -4.74% | 15,082,233 |
| Oct 28, 2025 | 12.84 | 12.84 | 12.37 | 12.44 | 12.44 | -2.81% | 6,472,000 |
| Oct 27, 2025 | 12.60 | 12.89 | 12.54 | 12.80 | 12.80 | 2.56% | 4,289,000 |
| Oct 24, 2025 | 12.55 | 12.74 | 12.36 | 12.48 | 12.48 | 0.32% | 5,660,968 |
| Oct 23, 2025 | 12.83 | 12.83 | 12.08 | 12.44 | 12.44 | -3.04% | 8,650,600 |
| Oct 22, 2025 | 13.02 | 13.13 | 12.69 | 12.83 | 12.83 | -1.00% | 7,815,000 |
| Oct 21, 2025 | 13.22 | 13.37 | 12.91 | 12.96 | 12.96 | -1.59% | 5,964,000 |
| Oct 20, 2025 | 13.16 | 13.36 | 12.95 | 13.17 | 13.17 | 0.53% | 9,326,668 |
| Oct 17, 2025 | 12.97 | 13.63 | 12.93 | 13.10 | 13.10 | 1.00% | 21,227,400 |
| Oct 16, 2025 | 12.36 | 13.00 | 12.24 | 12.97 | 12.97 | 5.79% | 11,948,000 |
| Oct 15, 2025 | 12.00 | 12.35 | 11.66 | 12.26 | 12.26 | 3.20% | 7,550,000 |
| Oct 14, 2025 | 12.51 | 12.78 | 11.60 | 11.88 | 11.88 | -5.26% | 9,926,510 |
| Oct 13, 2025 | 11.87 | 12.61 | 11.85 | 12.54 | 12.54 | 0.40% | 13,967,000 |
| Oct 10, 2025 | 12.55 | 12.98 | 12.46 | 12.49 | 12.49 | -1.03% | 8,260,000 |
| Oct 9, 2025 | 13.19 | 13.19 | 12.55 | 12.62 | 12.62 | -5.11% | 13,928,780 |
| Oct 8, 2025 | 12.61 | 13.30 | 12.61 | 13.30 | 13.30 | 2.31% | 1,536,786 |
| Oct 6, 2025 | 13.16 | 13.16 | 12.81 | 13.00 | 13.00 | -1.37% | 1,022,000 |
| Oct 3, 2025 | 13.48 | 13.48 | 12.92 | 13.18 | 13.18 | -0.30% | 1,895,000 |
| Oct 2, 2025 | 12.60 | 13.35 | 12.60 | 13.22 | 13.22 | 4.92% | 3,415,220 |
| Sep 30, 2025 | 12.90 | 12.93 | 12.53 | 12.60 | 12.60 | -1.64% | 11,341,154 |
| Sep 29, 2025 | 12.48 | 12.94 | 12.35 | 12.81 | 12.81 | 2.64% | 6,764,000 |
| Sep 26, 2025 | 12.62 | 12.79 | 12.44 | 12.48 | 12.48 | -2.19% | 6,240,000 |
| Sep 25, 2025 | 12.87 | 12.90 | 12.65 | 12.76 | 12.76 | -0.78% | 6,084,000 |
| Sep 24, 2025 | 12.62 | 12.94 | 12.62 | 12.86 | 12.86 | 0.55% | 6,241,000 |
| Sep 23, 2025 | 13.20 | 13.20 | 12.50 | 12.79 | 12.79 | -2.14% | 7,032,300 |
| Sep 22, 2025 | 12.76 | 13.17 | 12.75 | 13.07 | 13.07 | 1.63% | 6,746,000 |
| Sep 19, 2025 | 13.28 | 13.28 | 12.71 | 12.86 | 12.86 | -1.53% | 8,648,000 |
| Sep 18, 2025 | 13.08 | 13.15 | 12.67 | 13.06 | 13.06 | -0.15% | 11,624,876 |
| Sep 17, 2025 | 13.67 | 13.67 | 12.81 | 13.08 | 13.08 | -3.68% | 24,879,748 |
| Sep 16, 2025 | 13.68 | 13.75 | 13.29 | 13.58 | 13.58 | -1.31% | 10,031,000 |
| Sep 15, 2025 | 14.04 | 14.16 | 13.53 | 13.76 | 13.76 | -1.36% | 9,345,000 |
| Sep 12, 2025 | 13.80 | 14.06 | 13.58 | 13.95 | 13.95 | 3.64% | 14,442,426 |
| Sep 11, 2025 | 12.50 | 13.72 | 12.38 | 13.46 | 13.46 | -2.82% | 37,570,000 |
| Sep 10, 2025 | 13.91 | 14.27 | 13.65 | 13.85 | 13.85 | -0.65% | 11,241,000 |
| Sep 9, 2025 | 14.18 | 14.30 | 13.83 | 13.94 | 13.94 | -1.34% | 9,130,000 |
| Sep 8, 2025 | 14.24 | 14.34 | 13.81 | 14.13 | 14.13 | -0.77% | 12,694,000 |
| Sep 5, 2025 | 13.64 | 14.55 | 13.49 | 14.24 | 14.24 | 5.87% | 27,929,000 |
| Sep 4, 2025 | 13.68 | 13.91 | 13.17 | 13.45 | 13.45 | -0.22% | 29,111,000 |
| Sep 3, 2025 | 13.15 | 13.65 | 13.15 | 13.48 | 13.48 | 3.61% | 30,037,337 |
| Sep 2, 2025 | 13.20 | 13.70 | 12.81 | 13.01 | 13.01 | -7.60% | 183,408,500 |
| Sep 1, 2025 | 14.02 | 14.51 | 14.00 | 14.08 | 14.08 | -0.28% | 17,999,072 |
| Aug 29, 2025 | 13.28 | 14.28 | 13.10 | 14.12 | 14.12 | 6.33% | 29,270,000 |
| Aug 28, 2025 | 13.40 | 13.70 | 12.71 | 13.28 | 13.28 | -1.34% | 20,620,000 |
| Aug 27, 2025 | 14.44 | 14.54 | 13.17 | 13.46 | 13.46 | -6.79% | 35,520,000 |
| Aug 26, 2025 | 14.83 | 15.01 | 14.21 | 14.44 | 14.44 | -2.43% | 16,411,000 |
| Aug 25, 2025 | 14.25 | 15.08 | 14.25 | 14.80 | 14.80 | 4.96% | 24,161,000 |
| Aug 22, 2025 | 13.30 | 14.10 | 13.30 | 14.10 | 14.10 | 10.42% | 46,336,406 |
| Aug 21, 2025 | 12.22 | 12.78 | 12.22 | 12.77 | 12.77 | 3.15% | 12,134,000 |
| Aug 20, 2025 | 12.68 | 12.86 | 12.21 | 12.38 | 12.38 | -2.37% | 16,516,000 |