Shenzhen Hepalink Pharmaceutical Group Co., Ltd. (HKG:9989)
Hong Kong · Delayed Price · Currency is HKD 5.50
+0.06 (1.10%)
Sep 30, 2025, 4:08 PM HKT
HKG:9989 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 6.70 | 6.82 | 6.56 | 6.58 | 6.58 | -1.50% | 2,351,500 |
| Aug 18, 2025 | 6.63 | 6.77 | 6.62 | 6.68 | 6.68 | 0.91% | 3,258,500 |
| Aug 15, 2025 | 6.31 | 6.63 | 6.31 | 6.62 | 6.62 | 4.75% | 2,993,000 |
| Aug 14, 2025 | 6.50 | 6.58 | 6.26 | 6.32 | 6.32 | -3.22% | 2,238,000 |
| Aug 13, 2025 | 6.38 | 6.57 | 6.34 | 6.53 | 6.53 | 3.32% | 2,795,000 |
| Aug 12, 2025 | 6.33 | 6.45 | 6.25 | 6.32 | 6.32 | -1.56% | 1,524,500 |
| Aug 11, 2025 | 6.21 | 6.42 | 6.18 | 6.42 | 6.42 | 3.38% | 2,133,500 |
| Aug 8, 2025 | 6.31 | 6.31 | 6.18 | 6.21 | 6.21 | -0.48% | 1,279,000 |
| Aug 7, 2025 | 6.39 | 6.43 | 6.16 | 6.24 | 6.24 | -2.80% | 1,953,000 |
| Aug 6, 2025 | 6.44 | 6.54 | 6.34 | 6.42 | 6.42 | -0.16% | 1,591,000 |
| Aug 5, 2025 | 6.32 | 6.43 | 6.17 | 6.43 | 6.43 | 3.38% | 2,217,500 |
| Aug 4, 2025 | 6.22 | 6.29 | 6.10 | 6.22 | 6.22 | - | 3,763,000 |
| Aug 1, 2025 | 6.38 | 6.51 | 6.22 | 6.22 | 6.22 | -3.12% | 2,787,000 |
| Jul 31, 2025 | 6.66 | 6.66 | 6.32 | 6.42 | 6.42 | -3.60% | 4,808,500 |
| Jul 30, 2025 | 6.84 | 6.94 | 6.48 | 6.66 | 6.66 | -2.63% | 6,487,500 |
| Jul 29, 2025 | 6.62 | 6.90 | 6.56 | 6.84 | 6.84 | 3.79% | 5,445,500 |
| Jul 28, 2025 | 6.64 | 6.65 | 6.51 | 6.59 | 6.59 | -0.60% | 2,856,500 |
| Jul 25, 2025 | 6.88 | 6.96 | 6.55 | 6.63 | 6.63 | -2.79% | 5,184,500 |
| Jul 24, 2025 | 6.69 | 6.88 | 6.66 | 6.82 | 6.82 | 2.87% | 4,968,500 |
| Jul 23, 2025 | 6.66 | 6.96 | 6.58 | 6.63 | 6.63 | 1.22% | 7,364,000 |