Shenzhen Hepalink Pharmaceutical Group Co., Ltd. (HKG:9989)
Hong Kong · Delayed Price · Currency is HKD 4.210
-0.010 (-0.24%)
Jul 10, 2026, 4:08 PM HKT
HKG:9989 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.14 | 4.33 | 4.12 | 4.21 | 4.21 | -0.24% | 623,500 |
| Jul 9, 2026 | 4.12 | 4.27 | 4.12 | 4.22 | 4.22 | 0.48% | 342,000 |
| Jul 8, 2026 | 4.18 | 4.25 | 4.09 | 4.20 | 4.20 | 2.19% | 850,500 |
| Jul 7, 2026 | 4.11 | 4.22 | 4.07 | 4.11 | 4.11 | - | 680,000 |
| Jul 6, 2026 | 4.17 | 4.22 | 4.11 | 4.11 | 4.11 | -0.72% | 384,500 |
| Jul 3, 2026 | 4.17 | 4.24 | 4.11 | 4.14 | 4.14 | - | 417,500 |
| Jul 2, 2026 | 4.03 | 4.18 | 4.02 | 4.14 | 4.14 | 2.73% | 759,000 |
| Jun 30, 2026 | 4.00 | 4.05 | 3.86 | 4.03 | 4.03 | 1.26% | 950,000 |
| Jun 29, 2026 | 4.00 | 4.04 | 3.80 | 3.98 | 3.98 | 3.92% | 631,000 |
| Jun 26, 2026 | 3.93 | 3.93 | 3.82 | 3.83 | 3.83 | -1.79% | 404,500 |
| Jun 25, 2026 | 3.93 | 3.93 | 3.82 | 3.90 | 3.90 | -0.76% | 693,500 |
| Jun 24, 2026 | 3.95 | 4.12 | 3.90 | 3.93 | 3.93 | -1.75% | 769,000 |
| Jun 23, 2026 | 3.87 | 4.45 | 3.87 | 4.00 | 4.00 | 3.90% | 3,752,000 |
| Jun 22, 2026 | 3.80 | 3.87 | 3.74 | 3.85 | 3.85 | 0.26% | 288,000 |
| Jun 18, 2026 | 3.85 | 3.91 | 3.80 | 3.84 | 3.84 | -0.52% | 358,500 |
| Jun 17, 2026 | 4.01 | 4.01 | 3.86 | 3.86 | 3.86 | -2.77% | 200,500 |
| Jun 16, 2026 | 4.05 | 4.05 | 3.95 | 3.97 | 3.97 | -0.50% | 283,500 |
| Jun 15, 2026 | 4.04 | 4.07 | 3.96 | 3.99 | 3.99 | -1.24% | 439,500 |
| Jun 12, 2026 | 3.95 | 4.05 | 3.95 | 4.04 | 4.04 | 2.28% | 270,000 |
| Jun 11, 2026 | 3.97 | 4.01 | 3.91 | 3.95 | 3.95 | -0.50% | 209,000 |
| Jun 10, 2026 | 4.07 | 4.07 | 3.90 | 3.97 | 3.97 | 0.51% | 190,500 |
| Jun 9, 2026 | 3.92 | 3.97 | 3.91 | 3.95 | 3.95 | 0.51% | 201,500 |
| Jun 8, 2026 | 4.05 | 4.05 | 3.92 | 3.93 | 3.93 | -3.91% | 377,000 |
| Jun 5, 2026 | 4.10 | 4.15 | 4.06 | 4.09 | 4.09 | -0.24% | 167,500 |
| Jun 4, 2026 | 4.06 | 4.16 | 4.06 | 4.10 | 4.10 | -0.24% | 282,000 |
| Jun 3, 2026 | 4.18 | 4.18 | 4.10 | 4.11 | 4.11 | -1.67% | 527,000 |
| Jun 2, 2026 | 4.18 | 4.20 | 4.13 | 4.18 | 4.18 | - | 337,000 |
| Jun 1, 2026 | 4.10 | 4.19 | 4.09 | 4.18 | 4.18 | 1.21% | 646,000 |
| May 29, 2026 | 4.07 | 4.15 | 4.03 | 4.13 | 4.13 | 1.47% | 683,000 |
| May 28, 2026 | 4.15 | 4.18 | 4.01 | 4.07 | 4.07 | -2.16% | 778,500 |
| May 27, 2026 | 4.47 | 4.47 | 4.16 | 4.16 | 4.16 | -2.44% | 432,500 |
| May 26, 2026 | 4.42 | 4.45 | 4.36 | 4.43 | 4.26 | -0.23% | 417,000 |
| May 22, 2026 | 4.45 | 4.51 | 4.42 | 4.44 | 4.27 | -0.67% | 315,500 |
| May 21, 2026 | 4.64 | 4.64 | 4.45 | 4.47 | 4.30 | -1.97% | 793,000 |
| May 20, 2026 | 4.57 | 4.58 | 4.53 | 4.56 | 4.39 | -0.87% | 390,500 |
| May 19, 2026 | 4.57 | 4.63 | 4.54 | 4.60 | 4.43 | 1.10% | 469,000 |
| May 18, 2026 | 4.75 | 4.78 | 4.54 | 4.55 | 4.38 | -4.21% | 594,500 |
| May 15, 2026 | 4.80 | 4.86 | 4.75 | 4.75 | 4.57 | -1.66% | 607,500 |
| May 14, 2026 | 4.87 | 4.87 | 4.80 | 4.83 | 4.65 | -0.62% | 321,500 |
| May 13, 2026 | 4.90 | 4.90 | 4.85 | 4.86 | 4.68 | -1.02% | 274,500 |
| May 12, 2026 | 4.94 | 4.97 | 4.87 | 4.91 | 4.73 | -1.21% | 476,500 |
| May 11, 2026 | 4.94 | 4.98 | 4.91 | 4.97 | 4.78 | 0.61% | 320,000 |
| May 8, 2026 | 4.98 | 4.98 | 4.88 | 4.94 | 4.75 | 0.82% | 290,500 |
| May 7, 2026 | 4.95 | 5.05 | 4.90 | 4.90 | 4.72 | -0.41% | 661,500 |
| May 6, 2026 | 4.84 | 4.92 | 4.81 | 4.92 | 4.74 | 2.93% | 320,500 |
| May 5, 2026 | 4.82 | 4.82 | 4.77 | 4.78 | 4.60 | -0.62% | 154,000 |
| May 4, 2026 | 4.79 | 4.85 | 4.79 | 4.81 | 4.63 | -0.62% | 89,500 |
| Apr 30, 2026 | 4.82 | 4.89 | 4.82 | 4.84 | 4.66 | 0.62% | 483,500 |
| Apr 29, 2026 | 4.85 | 4.85 | 4.80 | 4.81 | 4.63 | -0.21% | 279,500 |
| Apr 28, 2026 | 4.83 | 4.85 | 4.81 | 4.82 | 4.64 | -0.41% | 150,000 |