Jilin Province Huinan Changlong Bio-pharmacy Company Limited (HKG:8049)
Hong Kong · Delayed Price · Currency is HKD 2.420
-0.020 (-0.82%)
Apr 24, 2026, 3:51 PM HKT
HKG:8049 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | 8,000 |
| Apr 23, 2026 | 2.40 | 2.44 | 2.39 | 2.44 | 2.44 | -1.61% | 36,000 |
| Apr 22, 2026 | 2.49 | 2.49 | 2.42 | 2.48 | 2.48 | -0.40% | 64,000 |
| Apr 21, 2026 | 2.45 | 2.49 | 2.45 | 2.49 | 2.49 | - | 8,000 |
| Apr 20, 2026 | 2.51 | 2.54 | 2.49 | 2.49 | 2.49 | 0.40% | 128,000 |
| Apr 17, 2026 | 2.44 | 2.50 | 2.41 | 2.48 | 2.48 | 2.90% | 152,000 |
| Apr 16, 2026 | 2.39 | 2.41 | 2.35 | 2.41 | 2.41 | 0.84% | 188,000 |
| Apr 15, 2026 | 2.39 | 2.46 | 2.36 | 2.39 | 2.39 | 2.58% | 76,000 |
| Apr 14, 2026 | 2.35 | 2.35 | 2.33 | 2.33 | 2.33 | - | 24,000 |
| Apr 13, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | - |
| Apr 10, 2026 | 2.33 | 2.33 | 2.29 | 2.33 | 2.33 | -0.85% | 148,000 |
| Apr 9, 2026 | 2.34 | 2.37 | 2.34 | 2.35 | 2.35 | 2.17% | 52,000 |
| Apr 8, 2026 | 2.31 | 2.31 | 2.30 | 2.30 | 2.30 | -1.29% | 156,000 |
| Apr 2, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | 52,000 |
| Apr 1, 2026 | 2.27 | 2.38 | 2.17 | 2.33 | 2.33 | 2.64% | 224,000 |
| Mar 31, 2026 | 2.37 | 2.37 | 2.27 | 2.27 | 2.27 | -1.30% | 56,000 |
| Mar 30, 2026 | 2.30 | 2.33 | 2.30 | 2.30 | 2.30 | - | 48,000 |
| Mar 27, 2026 | 2.32 | 2.35 | 2.25 | 2.30 | 2.30 | - | 96,000 |
| Mar 26, 2026 | 2.28 | 2.35 | 2.28 | 2.30 | 2.30 | 2.68% | 224,000 |
| Mar 25, 2026 | 2.19 | 2.30 | 2.14 | 2.24 | 2.24 | 6.67% | 452,000 |
| Mar 24, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | 1.94% | 12,000 |
| Mar 23, 2026 | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | -1.44% | 32,150 |
| Mar 20, 2026 | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | 0.97% | 196,000 |
| Mar 19, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | - |
| Mar 18, 2026 | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | -1.43% | 24,000 |
| Mar 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.47% | 4,000 |
| Mar 16, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Mar 13, 2026 | 2.07 | 2.11 | 2.05 | 2.11 | 2.11 | 1.44% | 36,000 |
| Mar 12, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.48% | 4,000 |
| Mar 11, 2026 | 2.08 | 2.08 | 2.04 | 2.07 | 2.07 | -2.36% | 40,000 |
| Mar 10, 2026 | 2.12 | 2.12 | 2.07 | 2.12 | 2.12 | 0.47% | 64,000 |
| Mar 9, 2026 | 2.05 | 2.11 | 2.05 | 2.11 | 2.11 | 0.96% | 32,000 |
| Mar 6, 2026 | 2.09 | 2.09 | 2.08 | 2.09 | 2.09 | - | 12,000 |
| Mar 5, 2026 | 2.13 | 2.14 | 2.09 | 2.09 | 2.09 | 1.95% | 40,000 |
| Mar 4, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 28,000 |
| Mar 3, 2026 | 2.05 | 2.13 | 1.82 | 2.05 | 2.05 | -1.91% | 340,000 |
| Mar 2, 2026 | 2.16 | 2.16 | 2.09 | 2.09 | 2.09 | -2.34% | 132,000 |
| Feb 27, 2026 | 2.06 | 2.15 | 2.06 | 2.14 | 2.14 | 4.90% | 100,000 |
| Feb 26, 2026 | 2.08 | 2.08 | 2.00 | 2.04 | 2.04 | -2.86% | 200,000 |
| Feb 25, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 8,000 |
| Feb 24, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Feb 23, 2026 | 2.07 | 2.12 | 2.07 | 2.12 | 2.12 | 3.41% | 244,000 |
| Feb 20, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | 1.49% | 20,000 |
| Feb 16, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Feb 13, 2026 | 2.02 | 2.02 | 1.98 | 2.02 | 2.02 | -1.94% | 64,000 |
| Feb 12, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 204,000 |
| Feb 11, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.49% | 96,000 |
| Feb 10, 2026 | 2.06 | 2.06 | 2.04 | 2.05 | 2.05 | - | 20,000 |
| Feb 9, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | - | 108,000 |
| Feb 6, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.99% | 56,000 |