Hansoh Pharmaceutical Group Company Limited (3692.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 16.760 | 17.260 | 16.760 | 17.220 | 17.220 | 5,545,326 |
| 25 Apr 2024 | 16.840 | 17.060 | 16.660 | 16.800 | 16.800 | 4,935,778 |
| 24 Apr 2024 | 16.460 | 16.840 | 16.460 | 16.800 | 16.800 | 4,757,906 |
| 23 Apr 2024 | 16.000 | 16.580 | 15.940 | 16.340 | 16.340 | 4,868,920 |
| 22 Apr 2024 | 15.380 | 16.160 | 15.380 | 16.040 | 16.040 | 4,676,591 |
| 19 Apr 2024 | 15.600 | 15.600 | 14.960 | 15.380 | 15.380 | 6,892,320 |
| 18 Apr 2024 | 15.720 | 16.040 | 15.480 | 15.660 | 15.660 | 6,815,486 |
| 17 Apr 2024 | 15.760 | 16.000 | 15.640 | 15.780 | 15.780 | 3,286,300 |
| 16 Apr 2024 | 16.000 | 16.040 | 15.360 | 15.760 | 15.760 | 4,809,960 |
| 15 Apr 2024 | 15.920 | 16.280 | 15.920 | 16.200 | 16.200 | 2,625,316 |
| 12 Apr 2024 | 16.200 | 16.280 | 15.920 | 16.060 | 16.060 | 2,582,654 |
| 11 Apr 2024 | 15.800 | 16.320 | 15.740 | 16.180 | 16.180 | 3,144,700 |
| 10 Apr 2024 | 15.700 | 16.240 | 15.520 | 16.060 | 16.060 | 5,186,410 |
| 09 Apr 2024 | 15.560 | 15.880 | 15.480 | 15.780 | 15.780 | 4,511,575 |
| 08 Apr 2024 | 15.840 | 15.860 | 15.340 | 15.420 | 15.420 | 5,370,622 |
| 05 Apr 2024 | 15.460 | 15.960 | 15.180 | 15.860 | 15.860 | 3,601,084 |
| 03 Apr 2024 | 15.860 | 15.860 | 15.440 | 15.620 | 15.620 | 4,311,700 |
| 02 Apr 2024 | 15.480 | 16.240 | 15.480 | 15.900 | 15.900 | 9,072,047 |
| 28 Mar 2024 | 15.500 | 15.740 | 15.120 | 15.480 | 15.480 | 4,198,144 |
| 27 Mar 2024 | 14.900 | 15.740 | 14.880 | 15.480 | 15.480 | 7,170,850 |
| 26 Mar 2024 | 14.720 | 15.140 | 14.660 | 14.880 | 14.880 | 4,312,000 |
| 25 Mar 2024 | 14.640 | 15.000 | 14.640 | 14.720 | 14.720 | 2,701,087 |
| 22 Mar 2024 | 14.520 | 14.960 | 14.480 | 14.660 | 14.660 | 3,992,700 |
| 21 Mar 2024 | 15.320 | 15.500 | 14.560 | 14.860 | 14.860 | 4,732,590 |
| 20 Mar 2024 | 14.680 | 15.100 | 14.520 | 14.940 | 14.940 | 5,615,917 |
| 19 Mar 2024 | 15.080 | 15.080 | 14.620 | 14.660 | 14.660 | 7,040,934 |
| 18 Mar 2024 | 15.600 | 15.600 | 14.760 | 15.160 | 15.160 | 6,055,814 |
| 15 Mar 2024 | 14.560 | 15.800 | 14.500 | 15.320 | 15.320 | 8,088,669 |
| 14 Mar 2024 | 15.760 | 17.240 | 14.540 | 15.040 | 15.040 | 17,748,434 |
| 13 Mar 2024 | 14.720 | 15.300 | 14.280 | 15.280 | 15.280 | 10,340,011 |
| 12 Mar 2024 | 14.060 | 14.980 | 13.780 | 14.960 | 14.960 | 6,137,669 |
| 11 Mar 2024 | 13.900 | 14.080 | 13.740 | 14.060 | 14.060 | 2,329,122 |
| 08 Mar 2024 | 13.580 | 14.120 | 13.580 | 14.000 | 14.000 | 4,325,510 |
| 07 Mar 2024 | 13.680 | 14.000 | 13.320 | 13.500 | 13.500 | 3,788,347 |
| 06 Mar 2024 | 14.060 | 14.060 | 13.380 | 13.620 | 13.620 | 4,910,168 |
| 05 Mar 2024 | 14.320 | 14.380 | 13.400 | 13.700 | 13.700 | 8,440,873 |
| 04 Mar 2024 | 13.620 | 14.620 | 13.620 | 14.560 | 14.560 | 10,472,974 |
| 01 Mar 2024 | 13.700 | 13.740 | 13.240 | 13.620 | 13.620 | 6,692,319 |
| 29 Feb 2024 | 13.600 | 14.060 | 13.420 | 13.800 | 13.800 | 9,470,402 |
| 28 Feb 2024 | 13.600 | 14.100 | 13.220 | 13.340 | 13.340 | 10,610,921 |
| 27 Feb 2024 | 13.200 | 13.360 | 12.840 | 13.320 | 13.320 | 5,798,100 |
| 26 Feb 2024 | 13.300 | 13.560 | 13.020 | 13.140 | 13.140 | 5,210,597 |
| 23 Feb 2024 | 13.300 | 13.580 | 13.140 | 13.300 | 13.300 | 3,728,000 |
| 22 Feb 2024 | 13.340 | 13.540 | 13.200 | 13.520 | 13.520 | 3,139,574 |
| 21 Feb 2024 | 13.260 | 13.820 | 12.900 | 13.420 | 13.420 | 8,223,815 |
| 20 Feb 2024 | 12.960 | 13.520 | 12.900 | 13.260 | 13.260 | 4,433,910 |
| 19 Feb 2024 | 13.480 | 13.480 | 13.020 | 13.220 | 13.220 | 2,244,935 |
| 16 Feb 2024 | 13.040 | 13.540 | 12.860 | 13.480 | 13.480 | 2,664,041 |
| 15 Feb 2024 | 13.080 | 13.160 | 12.580 | 12.960 | 12.960 | 3,393,928 |
| 14 Feb 2024 | 12.220 | 12.940 | 11.860 | 12.860 | 12.860 | 3,810,770 |
| 09 Feb 2024 | 12.220 | 12.220 | 12.220 | 12.220 | 12.220 | - |
| 08 Feb 2024 | 12.780 | 12.940 | 12.500 | 12.720 | 12.720 | 4,205,008 |
| 07 Feb 2024 | 12.160 | 13.160 | 12.160 | 12.620 | 12.620 | 7,553,560 |
| 06 Feb 2024 | 11.860 | 12.960 | 11.620 | 12.800 | 12.800 | 9,717,100 |
| 05 Feb 2024 | 11.980 | 11.980 | 11.180 | 11.680 | 11.680 | 9,984,975 |
| 02 Feb 2024 | 11.980 | 12.120 | 11.220 | 11.380 | 11.380 | 5,858,773 |
| 01 Feb 2024 | 12.580 | 12.580 | 11.620 | 11.860 | 11.860 | 5,176,202 |
| 31 Jan 2024 | 12.000 | 12.380 | 11.560 | 11.720 | 11.720 | 5,336,169 |
| 30 Jan 2024 | 12.320 | 12.360 | 11.980 | 12.200 | 12.200 | 4,762,558 |
| 29 Jan 2024 | 12.340 | 12.480 | 11.940 | 12.060 | 12.060 | 4,467,061 |
| 26 Jan 2024 | 12.800 | 12.800 | 11.420 | 12.000 | 12.000 | 6,624,668 |
| 25 Jan 2024 | 12.180 | 12.640 | 12.040 | 12.460 | 12.460 | 5,698,554 |
| 24 Jan 2024 | 12.120 | 12.300 | 11.840 | 12.220 | 12.220 | 5,136,613 |
| 23 Jan 2024 | 11.680 | 12.180 | 11.300 | 12.020 | 12.020 | 9,380,711 |
| 22 Jan 2024 | 12.340 | 12.340 | 11.320 | 11.560 | 11.560 | 13,953,798 |
| 19 Jan 2024 | 12.840 | 12.860 | 12.120 | 12.360 | 12.360 | 9,091,959 |
| 18 Jan 2024 | 13.260 | 13.260 | 12.320 | 12.860 | 12.860 | 7,395,856 |
| 17 Jan 2024 | 13.400 | 13.400 | 12.420 | 12.640 | 12.640 | 10,311,990 |
| 16 Jan 2024 | 13.140 | 13.880 | 13.140 | 13.380 | 13.380 | 7,531,974 |
| 15 Jan 2024 | 13.540 | 13.540 | 13.540 | 13.540 | 13.540 | - |
| 12 Jan 2024 | 13.600 | 14.000 | 13.500 | 13.580 | 13.580 | 3,272,020 |
| 11 Jan 2024 | 13.860 | 14.240 | 13.560 | 13.620 | 13.620 | 4,761,760 |
| 10 Jan 2024 | 13.600 | 14.120 | 13.600 | 13.920 | 13.920 | 3,842,160 |
| 09 Jan 2024 | 13.640 | 13.980 | 13.520 | 13.600 | 13.600 | 4,372,213 |
| 08 Jan 2024 | 13.800 | 14.020 | 13.280 | 13.460 | 13.460 | 5,667,621 |
| 05 Jan 2024 | 14.700 | 14.720 | 13.600 | 13.920 | 13.920 | 9,752,298 |
| 04 Jan 2024 | 14.560 | 15.060 | 14.560 | 14.920 | 14.920 | 2,841,917 |
| 03 Jan 2024 | 15.020 | 15.380 | 14.800 | 15.060 | 15.060 | 3,210,476 |
| 02 Jan 2024 | 15.760 | 15.980 | 15.020 | 15.140 | 15.140 | 3,788,029 |
| 29 Dec 2023 | 14.420 | 15.980 | 14.420 | 15.760 | 15.760 | 8,831,242 |
| 28 Dec 2023 | 14.660 | 14.920 | 14.460 | 14.820 | 14.820 | 3,855,420 |
| 27 Dec 2023 | 14.080 | 14.500 | 13.800 | 14.380 | 14.380 | 3,184,058 |
| 22 Dec 2023 | 13.400 | 14.380 | 13.300 | 14.080 | 14.080 | 9,602,006 |
| 21 Dec 2023 | 15.100 | 15.240 | 13.080 | 13.360 | 13.360 | 27,054,830 |
| 20 Dec 2023 | 15.020 | 15.260 | 14.860 | 15.040 | 15.040 | 3,879,119 |
| 19 Dec 2023 | 14.980 | 15.180 | 14.720 | 15.020 | 15.020 | 3,150,411 |
| 18 Dec 2023 | 15.300 | 15.340 | 14.980 | 15.220 | 15.220 | 3,976,730 |
| 15 Dec 2023 | 14.940 | 15.700 | 14.880 | 15.480 | 15.480 | 7,151,911 |
| 14 Dec 2023 | 15.480 | 15.880 | 14.800 | 15.000 | 15.000 | 11,668,871 |
| 13 Dec 2023 | 15.000 | 15.520 | 14.920 | 15.420 | 15.420 | 6,082,117 |
| 12 Dec 2023 | 14.140 | 15.220 | 14.140 | 15.100 | 15.100 | 13,573,231 |
| 11 Dec 2023 | 14.040 | 14.500 | 13.800 | 14.120 | 14.120 | 7,496,978 |
| 08 Dec 2023 | 14.480 | 14.720 | 14.080 | 14.400 | 14.400 | 5,208,000 |
| 07 Dec 2023 | 14.980 | 15.080 | 14.360 | 14.520 | 14.520 | 7,230,154 |
| 06 Dec 2023 | 15.160 | 15.340 | 14.980 | 15.160 | 15.160 | 4,111,096 |
| 05 Dec 2023 | 15.240 | 15.420 | 14.940 | 15.240 | 15.240 | 5,551,605 |
| 04 Dec 2023 | 15.880 | 15.960 | 15.360 | 15.480 | 15.480 | 7,444,029 |
| 01 Dec 2023 | 15.860 | 16.280 | 15.740 | 15.880 | 15.880 | 8,947,297 |
| 30 Nov 2023 | 15.120 | 16.100 | 14.900 | 15.820 | 15.820 | 16,821,495 |
| 29 Nov 2023 | 15.620 | 15.700 | 14.860 | 15.120 | 15.120 | 10,734,390 |
| *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.