Shenzhen Hepalink Pharmaceutical Group Co., Ltd. (HKG:9989)
Hong Kong · Delayed Price · Currency is HKD 3.815
+0.015 (0.39%)
Oct 7, 2026, 3:59 PM HKT
HKG:9989 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3.81 | 3.85 | 3.75 | 3.82 | 3.82 | 0.39% | 188,000 |
| 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 |
| 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 |