Shanghai Pharmaceuticals Holding Co., Ltd (2607.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 11.200 | 11.380 | 11.060 | 11.080 | 11.080 | 1,378,300 |
| 02 May 2024 | 11.060 | 11.260 | 10.900 | 11.200 | 11.200 | 2,018,683 |
| 30 Apr 2024 | 11.380 | 11.560 | 11.120 | 11.140 | 11.140 | 6,079,319 |
| 29 Apr 2024 | 11.400 | 11.620 | 11.340 | 11.440 | 11.440 | 3,223,500 |
| 26 Apr 2024 | 11.200 | 11.400 | 11.180 | 11.320 | 11.320 | 2,688,900 |
| 25 Apr 2024 | 11.100 | 11.380 | 11.100 | 11.220 | 11.220 | 3,422,456 |
| 24 Apr 2024 | 11.120 | 11.260 | 11.060 | 11.220 | 11.220 | 987,200 |
| 23 Apr 2024 | 11.160 | 11.220 | 11.080 | 11.160 | 11.160 | 2,355,408 |
| 22 Apr 2024 | 10.960 | 11.240 | 10.960 | 11.200 | 11.200 | 1,899,215 |
| 19 Apr 2024 | 10.780 | 11.020 | 10.680 | 10.960 | 10.960 | 1,974,566 |
| 18 Apr 2024 | 10.700 | 10.980 | 10.660 | 10.780 | 10.780 | 2,533,230 |
| 17 Apr 2024 | 10.560 | 10.800 | 10.560 | 10.700 | 10.700 | 1,754,500 |
| 16 Apr 2024 | 10.860 | 10.940 | 10.520 | 10.560 | 10.560 | 3,374,062 |
| 15 Apr 2024 | 10.680 | 10.940 | 10.680 | 10.860 | 10.860 | 1,675,100 |
| 12 Apr 2024 | 11.020 | 11.020 | 10.640 | 10.680 | 10.680 | 2,280,950 |
| 11 Apr 2024 | 10.920 | 11.080 | 10.880 | 11.020 | 11.020 | 1,293,000 |
| 10 Apr 2024 | 11.160 | 11.160 | 10.880 | 11.060 | 11.060 | 1,724,200 |
| 09 Apr 2024 | 10.780 | 11.220 | 10.700 | 11.100 | 11.100 | 3,810,100 |
| 08 Apr 2024 | 10.420 | 11.020 | 10.400 | 10.720 | 10.720 | 3,660,500 |
| 05 Apr 2024 | 11.160 | 11.160 | 10.180 | 10.180 | 10.180 | 2,805,420 |
| 03 Apr 2024 | 11.440 | 11.440 | 11.140 | 11.160 | 11.160 | 4,161,100 |
| 02 Apr 2024 | 11.420 | 11.660 | 11.300 | 11.480 | 11.480 | 7,834,257 |
| 28 Mar 2024 | 11.440 | 11.560 | 11.260 | 11.300 | 11.300 | 3,944,030 |
| 27 Mar 2024 | 11.500 | 11.660 | 11.380 | 11.540 | 11.540 | 2,174,900 |
| 26 Mar 2024 | 11.620 | 11.680 | 11.440 | 11.440 | 11.440 | 1,900,148 |
| 25 Mar 2024 | 11.680 | 11.800 | 11.580 | 11.620 | 11.620 | 681,400 |
| 22 Mar 2024 | 12.000 | 12.000 | 11.620 | 11.720 | 11.720 | 1,566,200 |
| 21 Mar 2024 | 11.880 | 12.120 | 11.860 | 12.060 | 12.060 | 1,855,800 |
| 20 Mar 2024 | 11.560 | 12.060 | 11.560 | 11.960 | 11.960 | 2,674,584 |
| 19 Mar 2024 | 12.000 | 12.000 | 11.620 | 11.620 | 11.620 | 1,698,104 |
| 18 Mar 2024 | 11.700 | 12.020 | 11.520 | 11.900 | 11.900 | 2,547,527 |
| 15 Mar 2024 | 11.500 | 11.800 | 11.500 | 11.620 | 11.620 | 3,561,442 |
| 14 Mar 2024 | 12.160 | 12.160 | 11.580 | 11.680 | 11.680 | 6,805,000 |
| 13 Mar 2024 | 12.420 | 12.420 | 12.020 | 12.080 | 12.080 | 3,930,600 |
| 12 Mar 2024 | 12.320 | 12.440 | 12.200 | 12.380 | 12.380 | 1,780,631 |
| 11 Mar 2024 | 12.280 | 12.420 | 12.080 | 12.320 | 12.320 | 1,413,221 |
| 08 Mar 2024 | 12.280 | 12.460 | 12.220 | 12.280 | 12.280 | 1,185,300 |
| 07 Mar 2024 | 12.580 | 12.580 | 12.120 | 12.280 | 12.280 | 2,298,280 |
| 06 Mar 2024 | 12.420 | 12.580 | 12.340 | 12.400 | 12.400 | 1,378,000 |
| 05 Mar 2024 | 12.500 | 12.740 | 12.260 | 12.400 | 12.400 | 1,749,100 |
| 04 Mar 2024 | 12.620 | 12.820 | 12.500 | 12.680 | 12.680 | 1,674,400 |
| 01 Mar 2024 | 12.500 | 12.700 | 12.360 | 12.580 | 12.580 | 986,951 |
| 29 Feb 2024 | 12.360 | 12.780 | 12.360 | 12.600 | 12.600 | 4,938,400 |
| 28 Feb 2024 | 12.700 | 12.820 | 12.360 | 12.360 | 12.360 | 1,479,700 |
| 27 Feb 2024 | 12.400 | 12.480 | 12.140 | 12.460 | 12.460 | 1,697,404 |
| 26 Feb 2024 | 12.500 | 12.640 | 12.340 | 12.400 | 12.400 | 1,693,804 |
| 23 Feb 2024 | 12.280 | 12.760 | 12.280 | 12.740 | 12.740 | 1,777,800 |
| 22 Feb 2024 | 12.300 | 12.700 | 12.160 | 12.680 | 12.680 | 2,864,382 |
| 21 Feb 2024 | 12.180 | 12.440 | 11.680 | 12.240 | 12.240 | 1,718,684 |
| 20 Feb 2024 | 12.020 | 12.300 | 11.800 | 12.300 | 12.300 | 1,863,600 |
| 19 Feb 2024 | 12.020 | 12.240 | 11.820 | 12.040 | 12.040 | 1,724,302 |
| 16 Feb 2024 | 11.440 | 12.020 | 11.340 | 12.000 | 12.000 | 443,108 |
| 15 Feb 2024 | 11.720 | 11.720 | 11.420 | 11.440 | 11.440 | 360,310 |
| 14 Feb 2024 | 11.760 | 11.820 | 11.540 | 11.740 | 11.740 | 353,445 |
| 09 Feb 2024 | 11.840 | 11.840 | 11.840 | 11.840 | 11.840 | - |
| 08 Feb 2024 | 11.940 | 12.220 | 12.000 | 12.120 | 12.120 | 1,652,779 |
| 07 Feb 2024 | 11.900 | 12.260 | 11.900 | 12.080 | 12.080 | 3,107,881 |
| 06 Feb 2024 | 11.740 | 12.100 | 11.580 | 12.020 | 12.020 | 2,599,227 |
| 05 Feb 2024 | 11.240 | 11.760 | 11.020 | 11.640 | 11.640 | 3,519,370 |
| 02 Feb 2024 | 11.120 | 11.540 | 11.120 | 11.240 | 11.240 | 2,559,084 |
| 01 Feb 2024 | 11.180 | 11.400 | 11.000 | 11.300 | 11.300 | 1,349,000 |
| 31 Jan 2024 | 11.140 | 11.180 | 10.840 | 11.040 | 11.040 | 2,547,193 |
| 30 Jan 2024 | 11.340 | 11.580 | 10.900 | 11.100 | 11.100 | 5,216,386 |
| 29 Jan 2024 | 11.400 | 11.620 | 11.360 | 11.460 | 11.460 | 1,519,618 |
| 26 Jan 2024 | 11.660 | 11.660 | 11.200 | 11.420 | 11.420 | 2,641,120 |
| 25 Jan 2024 | 10.880 | 11.700 | 10.880 | 11.660 | 11.660 | 3,048,714 |
| 24 Jan 2024 | 10.840 | 11.000 | 10.560 | 10.940 | 10.940 | 2,219,278 |
| 23 Jan 2024 | 10.480 | 10.820 | 10.320 | 10.660 | 10.660 | 1,969,446 |
| 22 Jan 2024 | 10.900 | 10.900 | 10.400 | 10.480 | 10.480 | 2,785,031 |
| 19 Jan 2024 | 10.900 | 10.960 | 10.700 | 10.800 | 10.800 | 2,055,568 |
| 18 Jan 2024 | 10.820 | 10.980 | 10.620 | 10.840 | 10.840 | 2,185,500 |
| 17 Jan 2024 | 11.560 | 11.560 | 10.740 | 10.780 | 10.780 | 4,195,802 |
| 16 Jan 2024 | 11.380 | 11.500 | 11.300 | 11.400 | 11.400 | 1,240,400 |
| 15 Jan 2024 | 11.440 | 11.440 | 11.440 | 11.440 | 11.440 | - |
| 12 Jan 2024 | 11.260 | 11.480 | 11.260 | 11.460 | 11.460 | 2,268,462 |
| 11 Jan 2024 | 11.160 | 11.400 | 11.160 | 11.240 | 11.240 | 2,535,434 |
| 10 Jan 2024 | 11.440 | 11.440 | 11.200 | 11.260 | 11.260 | 1,261,200 |
| 09 Jan 2024 | 11.180 | 11.560 | 11.180 | 11.280 | 11.280 | 3,997,300 |
| 08 Jan 2024 | 11.420 | 11.580 | 11.140 | 11.260 | 11.260 | 1,867,980 |
| 05 Jan 2024 | 11.680 | 11.700 | 11.460 | 11.580 | 11.580 | 1,341,800 |
| 04 Jan 2024 | 11.680 | 11.860 | 11.620 | 11.760 | 11.760 | 1,762,600 |
| 03 Jan 2024 | 11.620 | 11.800 | 11.540 | 11.740 | 11.740 | 2,633,446 |
| 02 Jan 2024 | 11.420 | 11.640 | 11.340 | 11.580 | 11.580 | 2,186,054 |
| 29 Dec 2023 | 11.520 | 11.520 | 11.320 | 11.420 | 11.420 | 2,211,320 |
| 28 Dec 2023 | 10.940 | 11.500 | 10.940 | 11.440 | 11.440 | 3,248,000 |
| 27 Dec 2023 | 10.840 | 11.040 | 10.640 | 10.980 | 10.980 | 3,109,400 |
| 22 Dec 2023 | 10.800 | 10.960 | 10.720 | 10.780 | 10.780 | 1,786,900 |
| 21 Dec 2023 | 10.700 | 10.900 | 10.700 | 10.860 | 10.860 | 1,537,956 |
| 20 Dec 2023 | 10.560 | 10.840 | 10.540 | 10.740 | 10.740 | 1,635,399 |
| 19 Dec 2023 | 10.700 | 10.700 | 10.440 | 10.560 | 10.560 | 1,828,600 |
| 18 Dec 2023 | 10.700 | 10.740 | 10.400 | 10.680 | 10.680 | 2,193,694 |
| 15 Dec 2023 | 11.000 | 11.060 | 10.820 | 10.820 | 10.820 | 1,994,094 |
| 14 Dec 2023 | 10.840 | 11.060 | 10.760 | 10.900 | 10.900 | 1,762,300 |
| 13 Dec 2023 | 10.820 | 10.880 | 10.720 | 10.760 | 10.760 | 1,394,691 |
| 12 Dec 2023 | 10.640 | 10.920 | 10.640 | 10.860 | 10.860 | 1,594,400 |
| 11 Dec 2023 | 10.840 | 10.840 | 10.480 | 10.740 | 10.740 | 3,625,159 |
| 08 Dec 2023 | 11.000 | 11.060 | 10.840 | 10.840 | 10.840 | 1,861,700 |
| 07 Dec 2023 | 11.000 | 11.140 | 10.940 | 11.100 | 11.100 | 968,882 |
| 06 Dec 2023 | 11.080 | 11.160 | 10.980 | 11.120 | 11.120 | 1,133,149 |
| 05 Dec 2023 | 11.060 | 11.180 | 10.960 | 11.060 | 11.060 | 1,540,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.