Sinopharm Tech Holdings Limited (HKG:8156)
Hong Kong · Delayed Price · Currency is HKD 0.2180
+0.0030 (1.40%)
May 28, 2026, 4:08 PM HKT
Sinopharm Tech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 1.40% | 47,400 |
| May 27, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.70% | 35,400 |
| May 26, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -3.39% | 40,000 |
| May 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 21, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -4.07% | 100,000 |
| May 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.60% | 90,000 |
| May 19, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 50,000 |
| May 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 30,000 |
| May 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 10,000 |
| May 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.12% | 58,000 |
| May 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 40,000 |
| May 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,000 |
| May 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 42,000 |
| Apr 30, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 92,200 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | - |
| Apr 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 18,000 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -13.79% | 51,200 |
| Apr 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 23, 2026 | 0.25 | 0.29 | 0.24 | 0.29 | 0.29 | 9.43% | 92,000 |
| Apr 22, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 116,200 |
| Apr 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | - |
| Apr 20, 2026 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 14.29% | 116,800 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,600 |
| Apr 16, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -9.26% | 166,000 |
| Apr 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 91,200 |
| Apr 14, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -5.26% | 153,800 |
| Apr 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 23,400 |
| Apr 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 20,000 |
| Apr 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 1, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 200 |
| Mar 31, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.69% | 105,000 |
| Mar 30, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | - | 130,000 |
| Mar 27, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | - | 60,000 |
| Mar 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 2,000 |
| Mar 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 21,400 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 10,000 |
| Mar 23, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -11.67% | 26,400 |
| Mar 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | - |
| Mar 19, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 18, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 17, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 16, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 13, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 12,400 |