Shenzhen Hepalink Pharmaceutical Group Co., Ltd. (HKG:9989)
Hong Kong · Delayed Price · Currency is HKD 3.890
-0.010 (-0.26%)
Oct 28, 2026, 10:33 AM HKT
HKG:9989 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.87 | 3.94 | 3.87 | 3.89 | 3.89 | -0.26% | 87,500 |
| Oct 27, 2026 | 3.95 | 3.95 | 3.87 | 3.90 | 3.90 | - | 167,000 |
| Oct 26, 2026 | 3.90 | 3.93 | 3.87 | 3.90 | 3.90 | 0.91% | 144,000 |
| Oct 23, 2026 | 3.86 | 3.90 | 3.78 | 3.87 | 3.87 | 0.65% | 468,000 |
| Oct 22, 2026 | 3.85 | 3.95 | 3.82 | 3.84 | 3.84 | -2.17% | 526,000 |
| Oct 21, 2026 | 3.96 | 3.98 | 3.90 | 3.93 | 3.93 | -0.88% | 195,000 |
| Oct 20, 2026 | 3.96 | 3.98 | 3.92 | 3.96 | 3.96 | - | 205,000 |
| Oct 16, 2026 | 3.98 | 4.01 | 3.94 | 3.96 | 3.96 | 0.89% | 1,036,500 |
| Oct 15, 2026 | 3.93 | 4.00 | 3.90 | 3.93 | 3.93 | 0.51% | 801,500 |
| Oct 14, 2026 | 3.88 | 3.96 | 3.88 | 3.91 | 3.91 | 0.13% | 473,000 |
| Oct 13, 2026 | 4.01 | 4.01 | 3.85 | 3.90 | 3.90 | - | 2,900,500 |
| Oct 12, 2026 | 4.04 | 4.04 | 3.90 | 3.90 | 3.90 | -3.11% | 237,500 |
| Oct 9, 2026 | 3.87 | 4.05 | 3.83 | 4.03 | 4.03 | 4.55% | 967,000 |
| Oct 8, 2026 | 3.97 | 3.97 | 3.82 | 3.85 | 3.85 | 0.92% | 586,500 |
| Oct 7, 2026 | 3.81 | 3.85 | 3.75 | 3.82 | 3.82 | 0.39% | 187,500 |
| Oct 6, 2026 | 3.83 | 3.97 | 3.79 | 3.80 | 3.80 | -0.65% | 315,000 |
| Oct 5, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| Oct 2, 2026 | 4.07 | 4.07 | 3.78 | 3.83 | 3.83 | -5.67% | 192,500 |
| Sep 30, 2026 | 3.95 | 4.06 | 3.93 | 4.06 | 4.06 | 2.79% | 958,000 |
| Sep 29, 2026 | 3.95 | 3.98 | 3.91 | 3.95 | 3.95 | 1.02% | 526,000 |
| Sep 28, 2026 | 3.93 | 3.94 | 3.85 | 3.91 | 3.91 | 3.86% | 600,000 |
| Sep 25, 2026 | 3.80 | 3.84 | 3.74 | 3.76 | 3.76 | -4.45% | 43,500 |
| Sep 24, 2026 | 4.03 | 4.04 | 3.89 | 3.94 | 3.94 | -1.01% | 463,000 |
| Sep 23, 2026 | 3.92 | 4.02 | 3.91 | 3.98 | 3.98 | 2.19% | 970,000 |
| Sep 22, 2026 | 3.84 | 3.94 | 3.83 | 3.89 | 3.89 | 0.26% | 747,000 |
| Sep 21, 2026 | 3.87 | 3.95 | 3.84 | 3.88 | 3.88 | 3.19% | 2,172,000 |
| Sep 18, 2026 | 4.22 | 4.22 | 3.76 | 3.76 | 3.76 | -9.51% | 2,367,500 |
| Sep 17, 2026 | 4.12 | 4.16 | 4.06 | 4.16 | 4.16 | 0.97% | 243,500 |
| Sep 16, 2026 | 4.10 | 4.12 | 4.07 | 4.12 | 4.12 | -0.96% | 111,500 |
| Sep 15, 2026 | 4.23 | 4.23 | 4.02 | 4.16 | 4.16 | -0.95% | 300,500 |
| Sep 14, 2026 | 4.22 | 4.23 | 4.18 | 4.20 | 4.20 | -0.71% | 133,000 |
| Sep 11, 2026 | 4.27 | 4.27 | 4.16 | 4.23 | 4.23 | -0.71% | 166,500 |
| Sep 10, 2026 | 4.22 | 4.28 | 4.21 | 4.26 | 4.26 | -2.18% | 221,500 |
| Sep 9, 2026 | 4.17 | 4.35 | 4.17 | 4.35 | 4.35 | 3.45% | 512,500 |
| Sep 8, 2026 | 4.19 | 4.25 | 4.19 | 4.21 | 4.21 | -0.59% | 167,500 |
| Sep 7, 2026 | 4.21 | 4.24 | 4.20 | 4.23 | 4.23 | - | 272,500 |
| Sep 4, 2026 | 4.26 | 4.29 | 4.17 | 4.23 | 4.23 | -0.59% | 332,000 |
| Sep 3, 2026 | 4.31 | 4.35 | 4.22 | 4.26 | 4.26 | 0.47% | 189,000 |
| Sep 2, 2026 | 4.24 | 4.31 | 4.21 | 4.24 | 4.24 | -0.47% | 124,500 |
| Sep 1, 2026 | 4.34 | 4.34 | 4.24 | 4.26 | 4.26 | -1.50% | 205,000 |
| Aug 31, 2026 | 4.24 | 4.37 | 4.23 | 4.32 | 4.32 | -1.59% | 304,000 |
| Aug 28, 2026 | 4.38 | 4.41 | 4.32 | 4.39 | 4.39 | 0.46% | 951,500 |
| Aug 27, 2026 | 4.39 | 4.40 | 4.33 | 4.37 | 4.37 | - | 739,000 |
| Aug 26, 2026 | 4.22 | 4.40 | 4.34 | 4.37 | 4.37 | 1.16% | 501,000 |
| Aug 25, 2026 | 4.23 | 4.34 | 4.16 | 4.32 | 4.32 | 3.23% | 562,500 |
| 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 |