Shenzhen Hepalink Pharmaceutical Group Co., Ltd. (HKG:9989)
Hong Kong · Delayed Price · Currency is HKD 5.38
+0.03 (0.56%)
Oct 31, 2025, 4:08 PM HKT
HKG:9989 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.42 | 5.43 | 5.32 | 5.38 | 5.38 | 0.56% | 1,566,500 |
| Oct 30, 2025 | 5.41 | 5.41 | 5.32 | 5.35 | 5.35 | -0.37% | 589,500 |
| Oct 28, 2025 | 5.41 | 5.44 | 5.37 | 5.37 | 5.37 | -1.10% | 553,500 |
| Oct 27, 2025 | 5.36 | 5.44 | 5.36 | 5.43 | 5.43 | 1.31% | 570,000 |
| Oct 24, 2025 | 5.40 | 5.42 | 5.31 | 5.36 | 5.36 | -0.56% | 791,000 |
| Oct 23, 2025 | 5.32 | 5.45 | 5.24 | 5.39 | 5.39 | 0.75% | 1,054,000 |
| Oct 22, 2025 | 5.36 | 5.36 | 5.30 | 5.35 | 5.35 | -0.19% | 386,500 |
| Oct 21, 2025 | 5.33 | 5.38 | 5.32 | 5.36 | 5.36 | 1.32% | 557,000 |
| Oct 20, 2025 | 5.28 | 5.35 | 5.26 | 5.29 | 5.29 | 1.15% | 463,500 |
| Oct 17, 2025 | 5.40 | 5.40 | 5.22 | 5.23 | 5.23 | -3.15% | 1,125,000 |
| Oct 16, 2025 | 5.42 | 5.52 | 5.34 | 5.40 | 5.40 | - | 1,271,500 |
| Oct 15, 2025 | 5.31 | 5.42 | 5.30 | 5.40 | 5.40 | 2.08% | 790,500 |
| Oct 14, 2025 | 5.36 | 5.42 | 5.24 | 5.29 | 5.29 | -0.94% | 847,000 |
| Oct 13, 2025 | 5.31 | 5.35 | 5.21 | 5.34 | 5.34 | -1.11% | 2,395,500 |
| Oct 10, 2025 | 5.46 | 5.57 | 5.39 | 5.40 | 5.40 | -1.46% | 1,164,000 |
| Oct 9, 2025 | 5.54 | 5.54 | 5.42 | 5.48 | 5.48 | -1.62% | 1,539,000 |
| Oct 8, 2025 | 5.57 | 5.61 | 5.46 | 5.57 | 5.57 | - | 78,500 |
| Oct 6, 2025 | 5.53 | 5.60 | 5.50 | 5.57 | 5.57 | 0.18% | 268,000 |
| Oct 3, 2025 | 5.55 | 5.58 | 5.48 | 5.56 | 5.56 | - | 226,000 |
| Oct 2, 2025 | 5.53 | 5.59 | 5.49 | 5.56 | 5.56 | 1.09% | 315,000 |
| Sep 30, 2025 | 5.46 | 5.50 | 5.42 | 5.50 | 5.50 | 1.10% | 796,000 |
| Sep 29, 2025 | 5.32 | 5.47 | 5.31 | 5.44 | 5.44 | 2.45% | 914,500 |
| Sep 26, 2025 | 5.36 | 5.39 | 5.29 | 5.31 | 5.31 | -1.48% | 2,557,000 |
| Sep 25, 2025 | 5.50 | 5.56 | 5.38 | 5.39 | 5.39 | -1.82% | 1,437,000 |
| Sep 24, 2025 | 5.45 | 5.57 | 5.45 | 5.49 | 5.49 | -0.54% | 1,148,000 |
| Sep 23, 2025 | 5.64 | 5.64 | 5.43 | 5.52 | 5.52 | -1.95% | 1,810,500 |
| Sep 22, 2025 | 5.72 | 5.78 | 5.63 | 5.63 | 5.63 | -0.71% | 1,781,000 |
| Sep 19, 2025 | 5.87 | 5.90 | 5.67 | 5.67 | 5.67 | -3.57% | 1,804,500 |
| Sep 18, 2025 | 5.83 | 5.96 | 5.77 | 5.88 | 5.88 | - | 1,949,000 |
| Sep 17, 2025 | 5.94 | 5.94 | 5.82 | 5.88 | 5.88 | -0.51% | 962,500 |
| Sep 16, 2025 | 5.89 | 5.93 | 5.75 | 5.91 | 5.91 | 0.34% | 1,004,500 |
| Sep 15, 2025 | 5.98 | 5.98 | 5.86 | 5.89 | 5.89 | -1.01% | 965,000 |
| Sep 12, 2025 | 5.92 | 5.96 | 5.82 | 5.95 | 5.95 | 1.36% | 1,441,000 |
| Sep 11, 2025 | 5.84 | 5.89 | 5.70 | 5.87 | 5.87 | -1.51% | 2,839,500 |
| Sep 10, 2025 | 6.00 | 6.02 | 5.89 | 5.96 | 5.96 | -0.67% | 1,123,000 |
| Sep 9, 2025 | 6.05 | 6.11 | 5.97 | 6.00 | 6.00 | -0.66% | 1,224,500 |
| Sep 8, 2025 | 5.93 | 6.05 | 5.93 | 6.04 | 6.04 | 1.85% | 1,104,500 |
| Sep 5, 2025 | 5.71 | 5.95 | 5.71 | 5.93 | 5.93 | 3.13% | 1,081,500 |
| Sep 4, 2025 | 5.96 | 5.96 | 5.71 | 5.75 | 5.75 | -2.71% | 1,762,000 |
| Sep 3, 2025 | 5.92 | 6.05 | 5.86 | 5.91 | 5.91 | 0.68% | 1,632,000 |
| Sep 2, 2025 | 6.20 | 6.22 | 5.80 | 5.87 | 5.87 | -5.48% | 3,766,500 |
| Sep 1, 2025 | 6.23 | 6.32 | 6.17 | 6.21 | 6.21 | - | 2,510,500 |
| Aug 29, 2025 | 6.06 | 6.30 | 6.06 | 6.21 | 6.21 | 1.47% | 1,452,500 |
| Aug 28, 2025 | 6.16 | 6.18 | 6.01 | 6.12 | 6.12 | -0.65% | 2,232,500 |
| Aug 27, 2025 | 6.56 | 6.59 | 6.14 | 6.16 | 6.16 | -4.94% | 3,075,500 |
| Aug 26, 2025 | 6.69 | 6.69 | 6.48 | 6.48 | 6.48 | -1.82% | 1,751,500 |
| Aug 25, 2025 | 6.50 | 6.67 | 6.41 | 6.60 | 6.60 | 2.80% | 3,428,000 |
| Aug 22, 2025 | 6.47 | 6.47 | 6.35 | 6.42 | 6.42 | -0.31% | 2,134,500 |
| Aug 21, 2025 | 6.41 | 6.58 | 6.41 | 6.44 | 6.44 | -0.31% | 1,128,500 |
| Aug 20, 2025 | 6.59 | 6.59 | 6.36 | 6.46 | 6.46 | -1.82% | 2,020,500 |