Shenzhen Hepalink Pharmaceutical Group Co., Ltd. (HKG:9989)
Hong Kong · Delayed Price · Currency is HKD 4.910
-0.060 (-1.21%)
May 12, 2026, 4:08 PM HKT
HKG:9989 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.94 | 4.97 | 4.87 | 4.88 | - | -1.81% | 464,500 |
| May 11, 2026 | 4.94 | 4.98 | 4.91 | 4.97 | 4.97 | 0.61% | 320,000 |
| May 8, 2026 | 4.98 | 4.98 | 4.88 | 4.94 | 4.94 | 0.82% | 290,500 |
| May 7, 2026 | 4.95 | 5.05 | 4.90 | 4.90 | 4.90 | -0.41% | 661,500 |
| May 6, 2026 | 4.84 | 4.92 | 4.81 | 4.92 | 4.92 | 2.93% | 320,500 |
| May 5, 2026 | 4.82 | 4.82 | 4.77 | 4.78 | 4.78 | -0.62% | 154,000 |
| May 4, 2026 | 4.79 | 4.85 | 4.79 | 4.81 | 4.81 | -0.62% | 89,500 |
| Apr 30, 2026 | 4.82 | 4.89 | 4.82 | 4.84 | 4.84 | 0.62% | 483,500 |
| Apr 29, 2026 | 4.85 | 4.85 | 4.80 | 4.81 | 4.81 | -0.21% | 279,500 |
| Apr 28, 2026 | 4.83 | 4.85 | 4.81 | 4.82 | 4.82 | -0.41% | 150,000 |
| Apr 27, 2026 | 4.84 | 4.92 | 4.83 | 4.84 | 4.84 | -1.22% | 461,000 |
| Apr 24, 2026 | 4.90 | 4.92 | 4.88 | 4.90 | 4.90 | - | 254,000 |
| Apr 23, 2026 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | -1.41% | 313,000 |
| Apr 22, 2026 | 4.94 | 4.97 | 4.92 | 4.97 | 4.97 | 0.40% | 237,000 |
| Apr 21, 2026 | 4.93 | 4.98 | 4.91 | 4.95 | 4.95 | -0.40% | 227,500 |
| Apr 20, 2026 | 4.93 | 4.97 | 4.91 | 4.97 | 4.97 | 0.81% | 324,500 |
| Apr 17, 2026 | 4.95 | 4.97 | 4.91 | 4.93 | 4.93 | -1.40% | 408,500 |
| Apr 16, 2026 | 5.01 | 5.01 | 4.94 | 5.00 | 5.00 | -0.20% | 211,000 |
| Apr 15, 2026 | 5.05 | 5.05 | 4.97 | 5.01 | 5.01 | - | 247,500 |
| Apr 14, 2026 | 5.05 | 5.04 | 4.97 | 5.01 | 5.01 | - | 486,000 |
| Apr 13, 2026 | 5.04 | 5.04 | 4.96 | 5.01 | 5.01 | -0.99% | 257,500 |
| Apr 10, 2026 | 5.10 | 5.10 | 5.02 | 5.06 | 5.06 | -0.39% | 295,500 |
| Apr 9, 2026 | 5.11 | 5.11 | 4.99 | 5.08 | 5.08 | -0.20% | 313,500 |
| Apr 8, 2026 | 5.08 | 5.12 | 5.02 | 5.09 | 5.09 | 0.20% | 834,500 |
| Apr 2, 2026 | 5.04 | 5.09 | 5.01 | 5.08 | 5.08 | 1.20% | 857,500 |
| Apr 1, 2026 | 4.94 | 5.05 | 4.90 | 5.02 | 5.02 | 3.29% | 619,500 |
| Mar 31, 2026 | 4.86 | 4.99 | 4.81 | 4.86 | 4.86 | -2.02% | 237,000 |
| Mar 30, 2026 | 4.93 | 4.96 | 4.84 | 4.96 | 4.96 | 1.02% | 310,500 |
| Mar 27, 2026 | 4.94 | 4.97 | 4.79 | 4.91 | 4.91 | 2.08% | 513,000 |
| Mar 26, 2026 | 4.95 | 4.97 | 4.81 | 4.81 | 4.81 | -2.83% | 387,000 |
| Mar 25, 2026 | 4.86 | 4.99 | 4.86 | 4.95 | 4.95 | 1.85% | 550,500 |
| Mar 24, 2026 | 4.90 | 4.90 | 4.81 | 4.86 | 4.86 | 0.41% | 462,000 |
| Mar 23, 2026 | 4.97 | 4.97 | 4.77 | 4.84 | 4.84 | -3.39% | 1,710,000 |
| Mar 20, 2026 | 5.02 | 5.08 | 4.99 | 5.01 | 5.01 | -0.40% | 1,102,000 |
| Mar 19, 2026 | 5.13 | 5.13 | 5.03 | 5.03 | 5.03 | -2.52% | 869,500 |
| Mar 18, 2026 | 5.19 | 5.19 | 5.12 | 5.16 | 5.16 | - | 210,000 |
| Mar 17, 2026 | 5.17 | 5.21 | 5.13 | 5.16 | 5.16 | 0.19% | 541,500 |
| Mar 16, 2026 | 5.15 | 5.17 | 5.12 | 5.15 | 5.15 | -0.19% | 560,500 |
| Mar 13, 2026 | 5.19 | 5.23 | 5.15 | 5.16 | 5.16 | -0.77% | 463,000 |
| Mar 12, 2026 | 5.23 | 5.24 | 5.15 | 5.20 | 5.20 | 0.39% | 665,000 |
| Mar 11, 2026 | 5.20 | 5.22 | 5.18 | 5.18 | 5.18 | -0.58% | 250,000 |
| Mar 10, 2026 | 5.23 | 5.29 | 5.20 | 5.21 | 5.21 | -0.57% | 203,500 |
| Mar 9, 2026 | 5.19 | 5.25 | 5.12 | 5.24 | 5.24 | -0.57% | 549,500 |
| Mar 6, 2026 | 5.14 | 5.30 | 5.13 | 5.27 | 5.27 | 2.73% | 534,500 |
| Mar 5, 2026 | 5.22 | 5.24 | 5.12 | 5.13 | 5.13 | -0.77% | 421,000 |
| Mar 4, 2026 | 5.14 | 5.21 | 5.11 | 5.17 | 5.17 | 0.39% | 1,801,000 |
| Mar 3, 2026 | 5.29 | 5.34 | 5.15 | 5.15 | 5.15 | -2.28% | 1,632,000 |
| Mar 2, 2026 | 5.22 | 5.31 | 5.16 | 5.27 | 5.27 | 0.19% | 2,189,500 |
| Feb 27, 2026 | 5.20 | 5.28 | 5.16 | 5.26 | 5.26 | 1.15% | 458,500 |
| Feb 26, 2026 | 5.23 | 5.25 | 5.13 | 5.20 | 5.20 | -0.95% | 984,500 |