Shenzhen Hepalink Pharmaceutical Group Co., Ltd. (HKG:9989)
Hong Kong · Delayed Price · Currency is HKD 5.35
-0.03 (-0.56%)
At close: Dec 5, 2025
HKG:9989 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.37 | 5.37 | 5.26 | 5.35 | 5.35 | -0.56% | 1,068,500 |
| Dec 4, 2025 | 5.34 | 5.40 | 5.34 | 5.38 | 5.38 | - | 268,500 |
| Dec 3, 2025 | 5.36 | 5.38 | 5.33 | 5.38 | 5.38 | -0.19% | 185,000 |
| Dec 2, 2025 | 5.36 | 5.40 | 5.31 | 5.39 | 5.39 | 0.19% | 832,000 |
| Dec 1, 2025 | 5.37 | 5.39 | 5.35 | 5.38 | 5.38 | - | 630,500 |
| Nov 28, 2025 | 5.38 | 5.38 | 5.32 | 5.38 | 5.38 | -0.37% | 416,500 |
| Nov 27, 2025 | 5.39 | 5.42 | 5.38 | 5.40 | 5.40 | -0.55% | 292,500 |
| Nov 26, 2025 | 5.37 | 5.48 | 5.37 | 5.43 | 5.43 | 1.50% | 680,500 |
| Nov 25, 2025 | 5.38 | 5.42 | 5.31 | 5.35 | 5.35 | 0.56% | 680,000 |
| Nov 24, 2025 | 5.30 | 5.34 | 5.26 | 5.32 | 5.32 | 1.14% | 513,000 |
| Nov 21, 2025 | 5.41 | 5.41 | 5.25 | 5.26 | 5.26 | -4.19% | 1,923,500 |
| Nov 20, 2025 | 5.44 | 5.54 | 5.44 | 5.49 | 5.49 | 1.29% | 1,012,500 |
| Nov 19, 2025 | 5.46 | 5.47 | 5.40 | 5.42 | 5.42 | -1.28% | 937,000 |
| Nov 18, 2025 | 5.55 | 5.59 | 5.47 | 5.49 | 5.49 | -1.26% | 866,000 |
| Nov 17, 2025 | 5.64 | 5.67 | 5.54 | 5.56 | 5.56 | -2.46% | 741,500 |
| Nov 14, 2025 | 5.72 | 5.77 | 5.68 | 5.70 | 5.70 | -0.52% | 936,000 |
| Nov 13, 2025 | 5.62 | 5.73 | 5.57 | 5.73 | 5.73 | 1.96% | 1,588,000 |
| Nov 12, 2025 | 5.53 | 5.62 | 5.51 | 5.62 | 5.62 | 1.63% | 960,000 |
| Nov 11, 2025 | 5.49 | 5.53 | 5.48 | 5.53 | 5.53 | -0.18% | 517,500 |
| Nov 10, 2025 | 5.53 | 5.56 | 5.45 | 5.54 | 5.54 | 1.09% | 672,500 |
| Nov 7, 2025 | 5.47 | 5.48 | 5.44 | 5.48 | 5.48 | 0.37% | 407,000 |
| Nov 6, 2025 | 5.48 | 5.48 | 5.42 | 5.46 | 5.46 | - | 385,000 |
| Nov 5, 2025 | 5.53 | 5.54 | 5.33 | 5.46 | 5.46 | - | 1,140,500 |
| Nov 4, 2025 | 5.54 | 5.54 | 5.41 | 5.46 | 5.46 | -1.44% | 950,000 |
| Nov 3, 2025 | 5.43 | 5.55 | 5.38 | 5.54 | 5.54 | 2.97% | 1,397,500 |
| 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% | 589,000 |
| Oct 28, 2025 | 5.41 | 5.44 | 5.37 | 5.37 | 5.37 | -1.10% | 553,000 |
| 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% | 790,500 |
| 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% | 385,000 |
| 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% | 1,124,000 |
| Oct 16, 2025 | 5.42 | 5.52 | 5.34 | 5.40 | 5.40 | - | 1,271,000 |
| Oct 15, 2025 | 5.31 | 5.42 | 5.30 | 5.40 | 5.40 | 2.08% | 790,000 |
| 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% | 1,163,500 |
| 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 | - | 225,500 |
| Oct 2, 2025 | 5.53 | 5.59 | 5.49 | 5.56 | 5.56 | 1.09% | 314,500 |
| 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% | 2,552,500 |
| 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% | 1,145,500 |