Shanghai Bao Pharmaceuticals Co., Ltd. (HKG:2659)
Hong Kong · Delayed Price · Currency is HKD 9.42
+0.24 (2.56%)
Nov 11, 2026, 4:08 PM HKT
HKG:2659 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.58 | 10.08 | 9.01 | 9.42 | 9.42 | 2.56% | 3,318,200 |
| Nov 10, 2026 | 9.06 | 9.48 | 9.01 | 9.18 | 9.18 | 1.44% | 1,227,700 |
| Nov 9, 2026 | 8.78 | 9.18 | 8.52 | 9.05 | 9.05 | 3.08% | 1,841,600 |
| Nov 6, 2026 | 8.87 | 9.76 | 8.71 | 8.78 | 8.78 | -5.18% | 4,904,800 |
| Nov 5, 2026 | 8.48 | 10.90 | 8.31 | 9.26 | 9.26 | 14.75% | 18,647,400 |
| Nov 4, 2026 | 7.89 | 8.15 | 7.68 | 8.07 | 8.07 | 4.33% | 378,600 |
| Nov 3, 2026 | 8.35 | 8.35 | 7.52 | 7.74 | 7.74 | -3.43% | 419,500 |
| Nov 2, 2026 | 8.02 | 8.19 | 7.81 | 8.01 | 8.01 | - | 267,300 |
| Oct 30, 2026 | 8.60 | 9.25 | 8.01 | 8.01 | 8.01 | -4.93% | 1,732,200 |
| Oct 29, 2026 | 8.40 | 8.80 | 8.29 | 8.43 | 8.43 | 0.06% | 669,500 |
| Oct 28, 2026 | 7.91 | 8.42 | 7.11 | 8.42 | 8.42 | 6.58% | 972,400 |
| Oct 27, 2026 | 7.79 | 8.18 | 7.72 | 7.90 | 7.90 | -0.25% | 592,000 |
| Oct 26, 2026 | 8.10 | 8.10 | 7.43 | 7.92 | 7.92 | 1.67% | 607,200 |
| Oct 23, 2026 | 7.80 | 7.86 | 6.48 | 7.79 | 7.79 | 3.66% | 1,769,380 |
| Oct 22, 2026 | 9.48 | 9.30 | 7.29 | 7.52 | 7.52 | -18.32% | 1,623,200 |
| Oct 21, 2026 | 9.60 | 9.79 | 9.13 | 9.20 | 9.20 | - | 714,700 |
| Oct 20, 2026 | 9.86 | 10.04 | 9.01 | 9.20 | 9.20 | -4.17% | 856,100 |
| Oct 16, 2026 | 9.69 | 13.25 | 9.60 | 9.60 | 9.60 | -0.98% | 5,071,500 |
| Oct 15, 2026 | 10.18 | 10.28 | 9.57 | 9.70 | 9.70 | -4.95% | 553,000 |
| Oct 14, 2026 | 10.78 | 10.79 | 10.18 | 10.20 | 10.20 | -3.77% | 322,900 |
| Oct 13, 2026 | 11.98 | 11.98 | 10.47 | 10.60 | 10.60 | -5.69% | 296,700 |
| Oct 12, 2026 | 11.02 | 11.69 | 11.02 | 11.24 | 11.24 | -0.97% | 135,100 |
| Oct 9, 2026 | 11.99 | 11.99 | 10.91 | 11.35 | 11.35 | -2.99% | 432,000 |
| Oct 8, 2026 | 12.40 | 13.80 | 11.60 | 11.70 | 11.70 | 0.78% | 1,133,500 |
| Oct 7, 2026 | 11.50 | 11.92 | 11.38 | 11.61 | 11.61 | -2.11% | 40,200 |
| Oct 6, 2026 | 12.43 | 12.43 | 11.75 | 11.86 | 11.86 | -4.59% | 19,500 |
| Oct 5, 2026 | 12.68 | 12.68 | 12.00 | 12.43 | 12.43 | 2.90% | 57,500 |
| Oct 2, 2026 | 12.41 | 12.41 | 11.54 | 12.08 | 12.08 | -1.87% | 36,700 |
| Sep 30, 2026 | 13.00 | 12.84 | 12.20 | 12.31 | 12.31 | -0.32% | 321,300 |
| Sep 29, 2026 | 12.99 | 12.99 | 12.06 | 12.35 | 12.35 | -2.14% | 265,200 |
| Sep 28, 2026 | 12.94 | 13.14 | 12.02 | 12.62 | 12.62 | -0.63% | 152,100 |
| Sep 25, 2026 | 13.51 | 14.50 | 12.35 | 12.70 | 12.70 | -3.13% | 27,100 |
| Sep 24, 2026 | 13.21 | 13.25 | 12.56 | 13.11 | 13.11 | -0.98% | 335,510 |
| Sep 23, 2026 | 13.68 | 13.85 | 13.20 | 13.24 | 13.24 | -3.22% | 396,000 |
| Sep 22, 2026 | 14.24 | 14.39 | 13.66 | 13.68 | 13.68 | -3.93% | 431,910 |
| Sep 21, 2026 | 14.45 | 15.28 | 13.86 | 14.24 | 14.24 | 2.74% | 1,112,500 |
| Sep 18, 2026 | 13.13 | 13.91 | 13.13 | 13.86 | 13.86 | 5.40% | 600,900 |
| Sep 17, 2026 | 13.04 | 14.36 | 13.04 | 13.15 | 13.15 | 0.69% | 1,506,400 |
| Sep 16, 2026 | 13.38 | 13.69 | 12.98 | 13.06 | 13.06 | -3.19% | 426,700 |
| Sep 15, 2026 | 14.66 | 14.66 | 13.46 | 13.49 | 13.49 | -5.33% | 460,100 |
| Sep 14, 2026 | 14.60 | 14.78 | 14.20 | 14.25 | 14.25 | -0.42% | 306,100 |
| Sep 11, 2026 | 14.90 | 14.90 | 14.31 | 14.31 | 14.31 | -3.96% | 282,500 |
| Sep 10, 2026 | 15.80 | 15.80 | 14.90 | 14.90 | 14.90 | -5.70% | 561,400 |
| Sep 9, 2026 | 16.00 | 16.16 | 15.50 | 15.80 | 15.80 | -1.25% | 325,300 |
| Sep 8, 2026 | 15.98 | 16.48 | 15.76 | 16.00 | 16.00 | 1.65% | 546,100 |
| Sep 7, 2026 | 15.92 | 16.34 | 15.71 | 15.74 | 15.74 | -1.99% | 675,600 |
| Sep 4, 2026 | 17.30 | 17.29 | 15.92 | 16.06 | 16.06 | -2.25% | 672,700 |
| Sep 3, 2026 | 16.66 | 17.13 | 16.11 | 16.43 | 16.43 | -1.38% | 648,400 |
| Sep 2, 2026 | 16.44 | 16.96 | 16.28 | 16.66 | 16.66 | 0.24% | 365,800 |
| Sep 1, 2026 | 16.60 | 17.34 | 16.30 | 16.62 | 16.62 | 1.09% | 498,400 |