Shenzhen Hepalink Pharmaceutical Group Co., Ltd. (HKG:9989)
Hong Kong · Delayed Price · Currency is HKD 4.185
-0.135 (-3.13%)
Aug 24, 2026, 4:08 PM HKT
HKG:9989 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.43 | 4.35 | 4.14 | 4.19 | 4.19 | -3.13% | 542,000 |
| Aug 21, 2026 | 4.58 | 4.58 | 4.29 | 4.32 | 4.32 | -4.64% | 1,321,500 |
| Aug 20, 2026 | 4.40 | 4.68 | 4.40 | 4.53 | 4.53 | 6.09% | 2,744,500 |
| Aug 19, 2026 | 4.45 | 4.45 | 4.24 | 4.27 | 4.27 | -1.73% | 264,000 |
| Aug 18, 2026 | 4.44 | 4.48 | 4.32 | 4.35 | 4.35 | -2.14% | 353,000 |
| Aug 17, 2026 | 4.41 | 4.50 | 4.40 | 4.44 | 4.44 | -0.67% | 277,000 |
| Aug 14, 2026 | 4.52 | 4.58 | 4.43 | 4.47 | 4.47 | -1.54% | 235,000 |
| Aug 13, 2026 | 4.57 | 4.63 | 4.51 | 4.54 | 4.54 | 1.34% | 545,500 |
| Aug 12, 2026 | 4.51 | 4.53 | 4.46 | 4.48 | 4.48 | -0.88% | 310,500 |
| Aug 11, 2026 | 4.51 | 4.63 | 4.51 | 4.52 | 4.52 | -1.63% | 1,193,500 |
| Aug 10, 2026 | 4.32 | 4.67 | 4.25 | 4.60 | 4.60 | 8.12% | 3,289,000 |
| Aug 7, 2026 | 4.18 | 4.27 | 4.18 | 4.25 | 4.25 | 0.71% | 170,500 |
| Aug 6, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -0.47% | 161,500 |
| Aug 5, 2026 | 4.25 | 4.27 | 4.24 | 4.24 | 4.24 | -0.59% | 93,000 |
| Aug 4, 2026 | 4.28 | 4.28 | 4.25 | 4.27 | 4.27 | 0.12% | 104,000 |
| Aug 3, 2026 | 4.30 | 4.30 | 4.24 | 4.26 | 4.26 | -0.93% | 103,000 |
| Jul 31, 2026 | 4.28 | 4.30 | 4.24 | 4.30 | 4.30 | - | 151,500 |
| Jul 30, 2026 | 4.32 | 4.33 | 4.27 | 4.30 | 4.30 | -0.23% | 252,000 |
| Jul 29, 2026 | 4.34 | 4.35 | 4.28 | 4.31 | 4.31 | 0.70% | 191,500 |
| Jul 28, 2026 | 4.34 | 4.35 | 4.27 | 4.28 | 4.28 | -1.15% | 185,500 |
| Jul 27, 2026 | 4.25 | 4.39 | 4.25 | 4.33 | 4.33 | -1.59% | 351,500 |
| Jul 24, 2026 | 4.38 | 4.40 | 4.31 | 4.40 | 4.40 | -0.45% | 630,500 |
| Jul 23, 2026 | 4.43 | 4.44 | 4.38 | 4.42 | 4.42 | -0.45% | 235,000 |
| Jul 22, 2026 | 4.24 | 4.44 | 4.24 | 4.44 | 4.44 | 3.26% | 922,500 |
| Jul 21, 2026 | 4.35 | 4.35 | 4.28 | 4.30 | 4.30 | -0.23% | 196,500 |
| Jul 20, 2026 | 4.40 | 4.40 | 4.26 | 4.31 | 4.31 | 2.38% | 410,500 |
| Jul 17, 2026 | 4.40 | 4.40 | 4.18 | 4.21 | 4.21 | -4.54% | 387,000 |
| Jul 16, 2026 | 4.34 | 4.41 | 4.29 | 4.41 | 4.41 | 2.08% | 566,000 |
| Jul 15, 2026 | 4.29 | 4.35 | 4.28 | 4.32 | 4.32 | 1.89% | 463,500 |
| Jul 14, 2026 | 4.30 | 4.30 | 4.19 | 4.24 | 4.24 | -0.70% | 1,158,000 |
| Jul 13, 2026 | 4.19 | 4.31 | 4.17 | 4.27 | 4.27 | 1.43% | 419,500 |
| 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 |