UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.96 -0.04 (-0.05%) GOLD FUTURES
2,311.90 +0.90 (+0.04%) DOW
38,162.58 +259.29 (+0.68%) Bitcoin GBP
47,127.75 +1,424.23 (+3.12%)
China Shineway Pharmaceutical Group Limited (2877.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 |
|---|---|---|---|---|---|---|
| 02 May 2024 | 9.350 | 9.480 | 9.220 | 9.350 | 9.350 | 304,000 |
| 30 Apr 2024 | 9.160 | 9.290 | 9.140 | 9.260 | 9.260 | 630,000 |
| 29 Apr 2024 | 9.150 | 9.360 | 9.150 | 9.210 | 9.210 | 498,000 |
| 29 Apr 2024 | 0.461 Dividend | |||||
| 26 Apr 2024 | 9.410 | 9.670 | 9.410 | 9.600 | 9.139 | 830,000 |
| 25 Apr 2024 | 9.540 | 9.540 | 9.280 | 9.350 | 8.901 | 536,000 |
| 24 Apr 2024 | 9.130 | 9.510 | 9.010 | 9.330 | 8.882 | 889,000 |
| 23 Apr 2024 | 9.160 | 9.160 | 8.970 | 9.030 | 8.596 | 533,000 |
| 22 Apr 2024 | 9.560 | 9.560 | 9.100 | 9.100 | 8.663 | 549,000 |
| 19 Apr 2024 | 9.230 | 9.460 | 9.050 | 9.450 | 8.996 | 541,000 |
| 18 Apr 2024 | 9.700 | 9.700 | 9.230 | 9.230 | 8.787 | 705,000 |
| 17 Apr 2024 | 9.380 | 9.510 | 9.290 | 9.300 | 8.853 | 535,000 |
| 16 Apr 2024 | 9.410 | 9.420 | 9.300 | 9.380 | 8.930 | 351,000 |
| 15 Apr 2024 | 9.600 | 9.620 | 9.250 | 9.380 | 8.930 | 628,000 |
| 12 Apr 2024 | 9.870 | 9.890 | 9.670 | 9.730 | 9.263 | 446,000 |
| 11 Apr 2024 | 9.840 | 9.910 | 9.720 | 9.910 | 9.434 | 695,000 |
| 10 Apr 2024 | 10.000 | 10.060 | 9.890 | 9.910 | 9.434 | 376,000 |
| 09 Apr 2024 | 9.950 | 10.000 | 9.750 | 9.970 | 9.491 | 353,000 |
| 08 Apr 2024 | 9.970 | 10.060 | 9.820 | 9.900 | 9.425 | 951,000 |
| 05 Apr 2024 | 10.200 | 10.400 | 9.880 | 9.900 | 9.425 | 537,000 |
| 03 Apr 2024 | 10.320 | 10.580 | 10.120 | 10.480 | 9.977 | 1,401,250 |
| 02 Apr 2024 | 9.730 | 10.280 | 9.730 | 10.280 | 9.786 | 1,625,000 |
| 28 Mar 2024 | 10.000 | 10.180 | 9.710 | 9.730 | 9.263 | 669,000 |
| 27 Mar 2024 | 9.770 | 10.200 | 9.840 | 9.930 | 9.453 | 589,000 |
| 26 Mar 2024 | 9.830 | 10.040 | 9.830 | 9.870 | 9.396 | 269,000 |
| 25 Mar 2024 | 10.020 | 10.340 | 9.800 | 9.900 | 9.425 | 847,350 |
| 22 Mar 2024 | 10.360 | 10.360 | 9.980 | 10.080 | 9.596 | 505,000 |
| 21 Mar 2024 | 10.320 | 10.480 | 10.180 | 10.400 | 9.901 | 366,000 |
| 20 Mar 2024 | 10.260 | 10.580 | 10.220 | 10.280 | 9.786 | 532,000 |
| 19 Mar 2024 | 10.160 | 10.520 | 10.060 | 10.280 | 9.786 | 1,525,000 |
| 18 Mar 2024 | 10.600 | 10.720 | 10.500 | 10.560 | 10.053 | 1,479,000 |
| 15 Mar 2024 | 10.080 | 10.600 | 10.060 | 10.500 | 9.996 | 2,242,000 |
| 14 Mar 2024 | 9.680 | 10.100 | 9.670 | 10.080 | 9.596 | 3,296,390 |
| 13 Mar 2024 | 9.500 | 9.680 | 9.310 | 9.560 | 9.101 | 1,948,000 |
| 12 Mar 2024 | 8.760 | 9.590 | 8.760 | 9.570 | 9.110 | 2,297,000 |
| 11 Mar 2024 | 8.960 | 9.050 | 8.780 | 8.800 | 8.377 | 533,000 |
| 08 Mar 2024 | 9.100 | 9.330 | 8.780 | 8.960 | 8.530 | 3,396,000 |
| 07 Mar 2024 | 8.790 | 9.100 | 8.710 | 8.770 | 8.349 | 912,000 |
| 06 Mar 2024 | 8.840 | 8.750 | 8.580 | 8.700 | 8.282 | 1,146,000 |
| 05 Mar 2024 | 8.940 | 9.020 | 8.730 | 8.800 | 8.377 | 723,000 |
| 04 Mar 2024 | 8.710 | 9.260 | 8.710 | 8.950 | 8.520 | 1,206,000 |
| 01 Mar 2024 | 8.850 | 8.860 | 8.620 | 8.620 | 8.206 | 514,000 |
| 29 Feb 2024 | 8.910 | 9.010 | 8.830 | 8.830 | 8.406 | 897,000 |
| 28 Feb 2024 | 8.750 | 9.040 | 8.750 | 8.990 | 8.558 | 278,000 |
| 27 Feb 2024 | 9.190 | 9.190 | 8.930 | 8.990 | 8.558 | 275,000 |
| 26 Feb 2024 | 9.200 | 9.200 | 8.860 | 9.000 | 8.568 | 285,000 |
| 23 Feb 2024 | 9.010 | 9.260 | 9.010 | 9.250 | 8.806 | 604,000 |
| 22 Feb 2024 | 8.880 | 9.020 | 8.880 | 9.020 | 8.587 | 271,000 |
| 21 Feb 2024 | 8.900 | 8.920 | 8.750 | 8.900 | 8.473 | 472,000 |
| 20 Feb 2024 | 8.940 | 8.980 | 8.500 | 8.900 | 8.473 | 433,000 |
| 19 Feb 2024 | 8.480 | 8.970 | 8.400 | 8.900 | 8.473 | 598,000 |
| 16 Feb 2024 | 8.130 | 8.460 | 8.130 | 8.360 | 7.959 | 416,000 |
| 15 Feb 2024 | 8.000 | 8.140 | 7.990 | 8.100 | 7.711 | 124,000 |
| 14 Feb 2024 | 8.000 | 8.080 | 7.880 | 8.030 | 7.644 | 175,000 |
| 09 Feb 2024 | 7.980 | 7.980 | 7.980 | 7.980 | 7.597 | - |
| 08 Feb 2024 | 7.950 | 8.130 | 7.950 | 8.020 | 7.635 | 120,000 |
| 07 Feb 2024 | 7.810 | 8.140 | 7.810 | 8.030 | 7.644 | 414,000 |
| 06 Feb 2024 | 7.650 | 7.990 | 7.650 | 7.990 | 7.606 | 274,000 |
| 05 Feb 2024 | 7.640 | 7.650 | 7.510 | 7.570 | 7.206 | 245,000 |
| 02 Feb 2024 | 7.770 | 8.110 | 7.770 | 7.810 | 7.435 | 268,000 |
| 01 Feb 2024 | 7.810 | 8.070 | 7.580 | 7.730 | 7.359 | 444,000 |
| 31 Jan 2024 | 7.970 | 8.110 | 7.780 | 7.890 | 7.511 | 224,000 |
| 30 Jan 2024 | 8.210 | 8.280 | 8.030 | 8.100 | 7.711 | 437,000 |
| 29 Jan 2024 | 7.990 | 8.250 | 7.950 | 8.210 | 7.816 | 414,000 |
| 26 Jan 2024 | 7.880 | 8.120 | 7.700 | 7.950 | 7.568 | 374,000 |
| 25 Jan 2024 | 7.850 | 8.150 | 7.820 | 7.960 | 7.578 | 811,561 |
| 24 Jan 2024 | 7.790 | 7.860 | 7.580 | 7.780 | 7.406 | 388,000 |
| 23 Jan 2024 | 7.520 | 7.700 | 7.500 | 7.570 | 7.206 | 372,000 |
| 22 Jan 2024 | 7.730 | 7.730 | 7.350 | 7.500 | 7.140 | 506,000 |
| 19 Jan 2024 | 7.920 | 7.920 | 7.620 | 7.730 | 7.359 | 210,000 |
| 18 Jan 2024 | 7.570 | 7.950 | 7.570 | 7.920 | 7.540 | 680,000 |
| 17 Jan 2024 | 7.960 | 8.000 | 7.560 | 7.660 | 7.292 | 979,000 |
| 16 Jan 2024 | 7.920 | 8.000 | 7.850 | 7.970 | 7.587 | 577,000 |
| 15 Jan 2024 | 7.840 | 7.840 | 7.840 | 7.840 | 7.464 | - |
| 12 Jan 2024 | 7.720 | 7.850 | 7.720 | 7.840 | 7.464 | 103,000 |
| 11 Jan 2024 | 7.740 | 7.950 | 7.710 | 7.800 | 7.425 | 281,000 |
| 10 Jan 2024 | 7.750 | 7.960 | 7.660 | 7.700 | 7.330 | 397,000 |
| 09 Jan 2024 | 7.680 | 7.880 | 7.680 | 7.860 | 7.483 | 439,000 |
| 08 Jan 2024 | 7.820 | 7.830 | 7.610 | 7.680 | 7.311 | 706,000 |
| 05 Jan 2024 | 7.900 | 7.900 | 7.580 | 7.730 | 7.359 | 559,000 |
| 04 Jan 2024 | 7.650 | 8.000 | 7.610 | 7.910 | 7.530 | 783,000 |
| 03 Jan 2024 | 7.480 | 7.740 | 7.390 | 7.610 | 7.245 | 945,000 |
| 02 Jan 2024 | 7.340 | 7.460 | 7.220 | 7.390 | 7.035 | 248,800 |
| 29 Dec 2023 | 7.220 | 7.440 | 7.100 | 7.270 | 6.921 | 385,000 |
| 28 Dec 2023 | 6.900 | 7.280 | 6.900 | 7.130 | 6.788 | 431,000 |
| 27 Dec 2023 | 6.870 | 6.900 | 6.650 | 6.900 | 6.569 | 336,686 |
| 22 Dec 2023 | 6.820 | 6.820 | 6.610 | 6.750 | 6.426 | 703,000 |
| 21 Dec 2023 | 6.950 | 6.950 | 6.820 | 6.840 | 6.512 | 59,000 |
| 20 Dec 2023 | 6.970 | 6.990 | 6.860 | 6.970 | 6.635 | 174,000 |
| 19 Dec 2023 | 7.000 | 7.000 | 6.830 | 6.850 | 6.521 | 165,000 |
| 18 Dec 2023 | 6.840 | 7.070 | 6.840 | 7.020 | 6.683 | 211,000 |
| 15 Dec 2023 | 6.810 | 7.020 | 6.790 | 6.850 | 6.521 | 806,000 |
| 14 Dec 2023 | 6.940 | 6.950 | 6.840 | 6.950 | 6.616 | 114,000 |
| 13 Dec 2023 | 7.110 | 7.110 | 6.880 | 7.000 | 6.664 | 440,000 |
| 12 Dec 2023 | 7.000 | 7.100 | 6.930 | 7.090 | 6.750 | 381,000 |
| 11 Dec 2023 | 6.910 | 6.940 | 6.720 | 6.900 | 6.569 | 238,000 |
| 08 Dec 2023 | 6.910 | 7.120 | 6.810 | 6.910 | 6.578 | 490,000 |
| 07 Dec 2023 | 6.840 | 6.940 | 6.760 | 6.900 | 6.569 | 331,000 |
| 06 Dec 2023 | 6.990 | 7.070 | 6.820 | 6.830 | 6.502 | 281,000 |
| 05 Dec 2023 | 7.000 | 6.910 | 6.740 | 6.850 | 6.521 | 302,000 |
| *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.