Shenzhen Hepalink Pharmaceutical Group Co., Ltd. (HKG:9989)
Hong Kong · Delayed Price · Currency is HKD 4.180
+0.050 (1.21%)
Jun 1, 2026, 4:08 PM HKT
HKG:9989 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 4.84 | 4.92 | 4.83 | 4.84 | 4.66 | -1.22% | 461,000 |
| Apr 24, 2026 | 4.90 | 4.92 | 4.88 | 4.90 | 4.72 | - | 254,000 |
| Apr 23, 2026 | 4.98 | 4.98 | 4.90 | 4.90 | 4.72 | -1.41% | 313,000 |
| Apr 22, 2026 | 4.94 | 4.97 | 4.92 | 4.97 | 4.78 | 0.40% | 237,000 |
| Apr 21, 2026 | 4.93 | 4.98 | 4.91 | 4.95 | 4.76 | -0.40% | 227,500 |
| Apr 20, 2026 | 4.93 | 4.97 | 4.91 | 4.97 | 4.78 | 0.81% | 324,500 |
| Apr 17, 2026 | 4.95 | 4.97 | 4.91 | 4.93 | 4.75 | -1.40% | 408,500 |
| Apr 16, 2026 | 5.01 | 5.01 | 4.94 | 5.00 | 4.81 | -0.20% | 211,000 |
| Apr 15, 2026 | 5.05 | 5.05 | 4.97 | 5.01 | 4.82 | - | 247,500 |
| Apr 14, 2026 | 5.05 | 5.04 | 4.97 | 5.01 | 4.82 | - | 486,000 |
| Apr 13, 2026 | 5.04 | 5.04 | 4.96 | 5.01 | 4.82 | -0.99% | 257,500 |
| Apr 10, 2026 | 5.10 | 5.10 | 5.02 | 5.06 | 4.87 | -0.39% | 295,500 |
| Apr 9, 2026 | 5.11 | 5.11 | 4.99 | 5.08 | 4.89 | -0.20% | 313,500 |
| Apr 8, 2026 | 5.08 | 5.12 | 5.02 | 5.09 | 4.90 | 0.20% | 834,500 |
| Apr 2, 2026 | 5.04 | 5.09 | 5.01 | 5.08 | 4.89 | 1.20% | 857,500 |
| Apr 1, 2026 | 4.94 | 5.05 | 4.90 | 5.02 | 4.83 | 3.29% | 619,500 |
| Mar 31, 2026 | 4.86 | 4.99 | 4.81 | 4.86 | 4.68 | -2.02% | 237,000 |
| Mar 30, 2026 | 4.93 | 4.96 | 4.84 | 4.96 | 4.77 | 1.02% | 310,500 |
| Mar 27, 2026 | 4.94 | 4.97 | 4.79 | 4.91 | 4.73 | 2.08% | 513,000 |
| Mar 26, 2026 | 4.95 | 4.97 | 4.81 | 4.81 | 4.63 | -2.83% | 387,000 |
| Mar 25, 2026 | 4.86 | 4.99 | 4.86 | 4.95 | 4.76 | 1.85% | 550,500 |
| Mar 24, 2026 | 4.90 | 4.90 | 4.81 | 4.86 | 4.68 | 0.41% | 462,000 |
| Mar 23, 2026 | 4.97 | 4.97 | 4.77 | 4.84 | 4.66 | -3.39% | 1,710,000 |
| Mar 20, 2026 | 5.02 | 5.08 | 4.99 | 5.01 | 4.82 | -0.40% | 1,102,000 |
| Mar 19, 2026 | 5.13 | 5.13 | 5.03 | 5.03 | 4.84 | -2.52% | 869,500 |
| Mar 18, 2026 | 5.19 | 5.19 | 5.12 | 5.16 | 4.97 | - | 210,000 |
| Mar 17, 2026 | 5.17 | 5.21 | 5.13 | 5.16 | 4.97 | 0.19% | 541,500 |