HKSE - Delayed Quote • HKD
The United Laboratories International Holdings Limited (3933.HK)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 9.710 | 9.720 | 9.430 | 9.480 | 9.480 | 6,034,388 |
| Apr 25, 2024 | 9.400 | 9.790 | 9.200 | 9.770 | 9.770 | 3,180,388 |
| Apr 24, 2024 | 9.340 | 9.500 | 9.250 | 9.390 | 9.390 | 3,927,388 |
| Apr 23, 2024 | 9.340 | 9.520 | 9.140 | 9.380 | 9.380 | 2,026,388 |
| Apr 22, 2024 | 9.530 | 9.590 | 9.100 | 9.340 | 9.340 | 4,154,388 |
| Apr 19, 2024 | 9.530 | 9.660 | 9.400 | 9.590 | 9.590 | 2,226,388 |
| Apr 18, 2024 | 9.690 | 9.690 | 9.490 | 9.570 | 9.570 | 1,503,164 |
| Apr 17, 2024 | 9.830 | 9.840 | 9.510 | 9.590 | 9.590 | 1,864,776 |
| Apr 16, 2024 | 9.930 | 9.930 | 9.570 | 9.660 | 9.660 | 2,390,818 |
| Apr 15, 2024 | 9.700 | 9.970 | 9.550 | 9.820 | 9.820 | 3,622,776 |
| Apr 12, 2024 | 9.910 | 10.060 | 9.660 | 9.720 | 9.720 | 3,100,388 |
| Apr 11, 2024 | 9.550 | 10.240 | 9.550 | 9.910 | 9.910 | 7,909,109 |
| Apr 10, 2024 | 9.580 | 9.750 | 9.350 | 9.430 | 9.430 | 2,103,220 |
| Apr 9, 2024 | 9.570 | 9.570 | 9.370 | 9.510 | 9.510 | 1,325,164 |
| Apr 8, 2024 | 9.400 | 9.600 | 9.260 | 9.520 | 9.520 | 3,930,318 |
| Apr 5, 2024 | 9.630 | 9.630 | 9.160 | 9.200 | 9.200 | 3,168,389 |
| Apr 3, 2024 | 9.610 | 9.720 | 9.390 | 9.530 | 9.530 | 4,766,500 |
| Apr 2, 2024 | 9.140 | 9.640 | 9.090 | 9.570 | 9.570 | 7,845,782 |
| Mar 28, 2024 | 9.170 | 9.270 | 8.640 | 8.960 | 8.960 | 10,744,511 |
| Mar 27, 2024 | 9.900 | 10.060 | 9.210 | 9.240 | 9.240 | 6,118,500 |
| Mar 26, 2024 | 9.740 | 9.960 | 9.700 | 9.710 | 9.710 | 3,499,507 |
| Mar 25, 2024 | 9.750 | 9.750 | 9.510 | 9.630 | 9.630 | 2,174,000 |
| Mar 22, 2024 | 9.550 | 9.830 | 9.530 | 9.710 | 9.710 | 4,712,000 |
| Mar 21, 2024 | 9.620 | 9.790 | 9.410 | 9.540 | 9.540 | 6,024,000 |
| Mar 20, 2024 | 9.330 | 9.680 | 9.330 | 9.550 | 9.550 | 1,777,500 |
| Mar 19, 2024 | 9.600 | 9.680 | 9.390 | 9.490 | 9.490 | 3,597,402 |
| Mar 18, 2024 | 9.360 | 9.880 | 9.360 | 9.620 | 9.620 | 7,315,083 |
| Mar 15, 2024 | 8.660 | 9.300 | 8.600 | 9.280 | 9.280 | 14,581,207 |
| Mar 14, 2024 | 8.720 | 8.760 | 8.280 | 8.470 | 8.470 | 2,874,500 |
| Mar 13, 2024 | 8.500 | 8.630 | 8.380 | 8.550 | 8.550 | 1,644,000 |
| Mar 12, 2024 | 8.440 | 8.550 | 8.350 | 8.440 | 8.440 | 1,244,000 |
| Mar 11, 2024 | 8.450 | 8.470 | 8.180 | 8.310 | 8.310 | 2,925,655 |
| Mar 8, 2024 | 8.550 | 8.640 | 8.370 | 8.370 | 8.370 | 2,108,000 |
| Mar 7, 2024 | 8.440 | 8.720 | 8.430 | 8.520 | 8.520 | 2,472,000 |
| Mar 6, 2024 | 8.450 | 8.590 | 8.350 | 8.510 | 8.510 | 3,682,500 |
| Mar 5, 2024 | 8.690 | 8.690 | 8.470 | 8.520 | 8.520 | 3,476,100 |
| Mar 4, 2024 | 8.600 | 8.840 | 8.560 | 8.770 | 8.770 | 4,857,000 |
| Mar 1, 2024 | 8.460 | 8.650 | 8.390 | 8.540 | 8.540 | 4,246,000 |
| Feb 29, 2024 | 8.280 | 8.770 | 8.280 | 8.500 | 8.500 | 6,889,541 |
| Feb 28, 2024 | 8.520 | 8.690 | 8.270 | 8.340 | 8.340 | 5,369,900 |
| Feb 27, 2024 | 8.210 | 8.440 | 8.180 | 8.410 | 8.410 | 3,727,908 |
| Feb 26, 2024 | 8.190 | 8.290 | 8.120 | 8.170 | 8.170 | 2,830,000 |
| Feb 23, 2024 | 8.150 | 8.250 | 8.080 | 8.170 | 8.170 | 3,226,000 |
| Feb 22, 2024 | 7.960 | 8.150 | 7.920 | 8.120 | 8.120 | 3,076,223 |
| Feb 21, 2024 | 8.000 | 8.230 | 7.840 | 8.000 | 8.000 | 4,401,875 |
| Feb 20, 2024 | 7.850 | 8.000 | 7.710 | 8.000 | 8.000 | 4,090,000 |
| Feb 19, 2024 | 7.680 | 7.910 | 7.450 | 7.790 | 7.790 | 4,183,004 |
| Feb 16, 2024 | 7.050 | 7.760 | 7.040 | 7.740 | 7.740 | 3,393,000 |
| Feb 15, 2024 | 7.110 | 7.180 | 6.950 | 7.110 | 7.110 | 1,254,500 |
| Feb 14, 2024 | 7.150 | 7.190 | 7.000 | 7.180 | 7.180 | 1,619,000 |
| Feb 9, 2024 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | - |
| Feb 8, 2024 | 7.310 | 7.490 | 7.300 | 7.340 | 7.340 | 2,028,000 |
| Feb 7, 2024 | 7.280 | 7.540 | 7.190 | 7.420 | 7.420 | 6,974,000 |
| Feb 6, 2024 | 6.870 | 7.350 | 6.860 | 7.240 | 7.240 | 5,276,000 |
| Feb 5, 2024 | 6.880 | 6.960 | 6.720 | 6.890 | 6.890 | 5,014,000 |
| Feb 2, 2024 | 7.070 | 7.150 | 6.870 | 6.910 | 6.910 | 4,142,000 |
| Feb 1, 2024 | 6.720 | 7.100 | 6.660 | 7.070 | 7.070 | 5,346,000 |
| Jan 31, 2024 | 6.720 | 6.860 | 6.600 | 6.750 | 6.750 | 5,222,000 |
| Jan 30, 2024 | 7.040 | 7.040 | 6.720 | 6.730 | 6.730 | 5,268,000 |
| Jan 29, 2024 | 6.960 | 7.260 | 6.940 | 7.070 | 7.070 | 3,228,690 |
| Jan 26, 2024 | 7.200 | 7.210 | 6.790 | 6.910 | 6.910 | 4,870,000 |
| Jan 25, 2024 | 7.000 | 7.250 | 7.000 | 7.200 | 7.200 | 2,198,000 |
| Jan 24, 2024 | 6.840 | 7.140 | 6.840 | 7.070 | 7.070 | 4,136,000 |
| Jan 23, 2024 | 6.670 | 6.920 | 6.640 | 6.840 | 6.840 | 3,096,000 |
| Jan 22, 2024 | 6.940 | 7.010 | 6.560 | 6.620 | 6.620 | 7,147,000 |
| Jan 19, 2024 | 7.090 | 7.360 | 6.910 | 6.970 | 6.970 | 7,488,379 |
| Jan 18, 2024 | 7.030 | 7.160 | 6.910 | 7.070 | 7.070 | 4,280,000 |
| Jan 17, 2024 | 7.220 | 7.300 | 6.920 | 7.010 | 7.010 | 4,875,015 |
| Jan 16, 2024 | 7.260 | 7.340 | 7.190 | 7.230 | 7.230 | 2,634,000 |
| Jan 15, 2024 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | - |
| Jan 12, 2024 | 7.320 | 7.400 | 7.140 | 7.230 | 7.230 | 5,240,000 |
| Jan 11, 2024 | 7.520 | 7.520 | 7.330 | 7.340 | 7.340 | 3,135,200 |
| Jan 10, 2024 | 7.310 | 7.630 | 7.310 | 7.530 | 7.530 | 3,712,000 |
| Jan 9, 2024 | 7.260 | 7.520 | 7.220 | 7.440 | 7.440 | 7,356,000 |
| Jan 8, 2024 | 7.210 | 7.340 | 7.010 | 7.130 | 7.130 | 5,248,000 |
| Jan 5, 2024 | 7.400 | 7.440 | 7.150 | 7.200 | 7.200 | 6,226,000 |
| Jan 4, 2024 | 7.120 | 7.470 | 7.050 | 7.400 | 7.400 | 4,847,000 |
| Jan 3, 2024 | 7.140 | 7.390 | 7.130 | 7.180 | 7.180 | 7,682,180 |
| Jan 2, 2024 | 7.040 | 7.210 | 6.940 | 7.190 | 7.190 | 4,467,500 |
| Dec 29, 2023 | 6.820 | 7.060 | 6.810 | 7.010 | 7.010 | 2,968,000 |
| Dec 28, 2023 | 6.650 | 6.920 | 6.650 | 6.860 | 6.860 | 2,430,000 |
| Dec 27, 2023 | 6.590 | 6.730 | 6.540 | 6.700 | 6.700 | 1,870,000 |
| Dec 22, 2023 | 6.720 | 6.740 | 6.530 | 6.570 | 6.570 | 3,190,468 |
| Dec 21, 2023 | 6.760 | 6.760 | 6.520 | 6.720 | 6.720 | 3,698,000 |
| Dec 20, 2023 | 6.830 | 6.860 | 6.600 | 6.650 | 6.650 | 2,097,178 |
| Dec 19, 2023 | 6.980 | 6.980 | 6.700 | 6.770 | 6.770 | 2,672,000 |
| Dec 18, 2023 | 7.000 | 7.000 | 6.840 | 6.880 | 6.880 | 1,786,000 |
| Dec 15, 2023 | 6.940 | 7.170 | 6.830 | 7.020 | 7.020 | 18,486,000 |
| Dec 14, 2023 | 6.900 | 7.010 | 6.850 | 6.920 | 6.920 | 8,028,434 |
| Dec 13, 2023 | 7.000 | 7.070 | 6.820 | 6.970 | 6.970 | 4,157,487 |
| Dec 12, 2023 | 6.850 | 6.980 | 6.780 | 6.930 | 6.930 | 7,238,000 |
| Dec 11, 2023 | 7.080 | 7.110 | 6.760 | 6.890 | 6.890 | 14,253,062 |
| Dec 8, 2023 | 7.080 | 7.080 | 6.770 | 7.020 | 7.020 | 14,312,200 |
| Dec 7, 2023 | 7.400 | 7.400 | 6.880 | 7.060 | 7.060 | 9,460,804 |
| Dec 6, 2023 | 7.650 | 7.750 | 7.250 | 7.300 | 7.300 | 12,760,000 |
| Dec 5, 2023 | 7.950 | 7.950 | 7.600 | 7.730 | 7.730 | 4,256,000 |
| Dec 4, 2023 | 7.960 | 8.040 | 7.620 | 7.710 | 7.710 | 4,422,000 |
| Dec 1, 2023 | 8.080 | 8.250 | 7.890 | 7.990 | 7.990 | 9,297,654 |
| Nov 30, 2023 | 7.820 | 8.050 | 7.710 | 8.000 | 8.000 | 5,799,059 |
| Nov 29, 2023 | 7.890 | 8.080 | 7.870 | 7.900 | 7.900 | 3,789,000 |
| Nov 28, 2023 | 7.940 | 8.020 | 7.720 | 7.920 | 7.920 | 4,404,204 |
| Nov 27, 2023 | 8.080 | 8.220 | 7.850 | 7.910 | 7.910 | 5,552,822 |
| Nov 24, 2023 | 7.990 | 8.280 | 7.990 | 8.060 | 8.060 | 5,994,000 |
| Nov 23, 2023 | 7.930 | 8.060 | 7.760 | 7.910 | 7.910 | 3,528,000 |
| Nov 22, 2023 | 7.920 | 8.000 | 7.860 | 7.990 | 7.990 | 2,650,502 |
| Nov 21, 2023 | 7.770 | 8.160 | 7.770 | 8.020 | 8.020 | 6,182,000 |
| Nov 20, 2023 | 7.750 | 7.900 | 7.670 | 7.770 | 7.770 | 3,862,345 |
| Nov 17, 2023 | 7.540 | 7.840 | 7.510 | 7.750 | 7.750 | 6,735,929 |
| Nov 16, 2023 | 7.520 | 7.550 | 7.360 | 7.540 | 7.540 | 5,232,000 |
| Nov 15, 2023 | 7.450 | 7.520 | 7.230 | 7.490 | 7.490 | 6,723,001 |
| Nov 14, 2023 | 7.540 | 7.540 | 7.280 | 7.380 | 7.380 | 8,261,000 |
| Nov 13, 2023 | 7.730 | 7.800 | 7.320 | 7.450 | 7.450 | 8,453,300 |
| Nov 10, 2023 | 7.760 | 7.840 | 7.600 | 7.770 | 7.770 | 6,860,200 |
| Nov 9, 2023 | 8.150 | 8.150 | 7.730 | 7.820 | 7.820 | 8,358,000 |
| Nov 8, 2023 | 8.190 | 8.320 | 8.080 | 8.160 | 8.160 | 4,273,218 |
| Nov 7, 2023 | 8.300 | 8.420 | 8.210 | 8.230 | 8.230 | 6,654,000 |
| Nov 6, 2023 | 8.040 | 8.430 | 8.020 | 8.330 | 8.330 | 8,464,500 |
| Nov 3, 2023 | 8.080 | 8.270 | 7.830 | 8.000 | 8.000 | 6,580,000 |
| Nov 2, 2023 | 7.920 | 8.060 | 7.880 | 8.000 | 8.000 | 3,104,000 |
| Nov 1, 2023 | 7.990 | 8.050 | 7.850 | 7.970 | 7.970 | 4,618,000 |
| Oct 31, 2023 | 8.290 | 8.500 | 7.950 | 7.990 | 7.990 | 4,744,101 |
| Oct 30, 2023 | 8.080 | 8.570 | 7.970 | 8.290 | 8.290 | 13,334,000 |
| Oct 27, 2023 | 7.480 | 8.070 | 7.450 | 8.070 | 8.070 | 9,506,000 |
| Oct 26, 2023 | 7.600 | 7.800 | 7.510 | 7.580 | 7.580 | 5,788,000 |
| Oct 25, 2023 | 8.410 | 8.420 | 7.470 | 7.600 | 7.600 | 19,260,000 |
| Oct 24, 2023 | 7.900 | 8.350 | 7.820 | 8.320 | 8.320 | 8,334,000 |
| Oct 20, 2023 | 8.280 | 8.330 | 7.850 | 8.080 | 8.080 | 10,270,000 |
| Oct 19, 2023 | 8.600 | 8.600 | 8.220 | 8.320 | 8.320 | 7,116,000 |
| Oct 18, 2023 | 8.760 | 8.850 | 8.380 | 8.490 | 8.490 | 6,959,650 |
| Oct 17, 2023 | 9.100 | 9.100 | 8.630 | 8.760 | 8.760 | 7,493,612 |
| Oct 16, 2023 | 8.880 | 9.190 | 8.620 | 8.930 | 8.930 | 25,479,364 |
| Oct 13, 2023 | 8.320 | 8.880 | 8.240 | 8.740 | 8.740 | 17,199,500 |
| Oct 12, 2023 | 8.230 | 8.440 | 8.120 | 8.380 | 8.380 | 11,540,031 |
| Oct 11, 2023 | 7.590 | 8.170 | 7.460 | 8.070 | 8.070 | 18,647,500 |
| Oct 10, 2023 | 7.980 | 7.980 | 7.460 | 7.490 | 7.490 | 11,970,000 |
| Oct 9, 2023 | 7.890 | 8.090 | 7.660 | 7.900 | 7.900 | 5,086,398 |
| Oct 6, 2023 | 7.650 | 7.800 | 7.520 | 7.760 | 7.760 | 2,132,000 |
| Oct 5, 2023 | 7.450 | 7.560 | 7.250 | 7.530 | 7.530 | 1,982,000 |
| Oct 4, 2023 | 7.650 | 7.650 | 7.240 | 7.420 | 7.420 | 3,476,700 |
| Oct 3, 2023 | 7.890 | 7.890 | 7.500 | 7.610 | 7.610 | 5,648,000 |
| Sep 29, 2023 | 7.960 | 8.000 | 7.730 | 7.930 | 7.930 | 4,679,170 |
| Sep 28, 2023 | 7.930 | 8.070 | 7.770 | 7.950 | 7.950 | 8,480,000 |
| Sep 27, 2023 | 7.480 | 8.060 | 7.370 | 7.980 | 7.980 | 26,825,110 |
| Sep 26, 2023 | 7.000 | 7.460 | 6.980 | 7.350 | 7.350 | 17,451,402 |
| Sep 25, 2023 | 6.800 | 7.170 | 6.730 | 7.000 | 7.000 | 12,259,964 |
| Sep 22, 2023 | 6.730 | 6.840 | 6.510 | 6.750 | 6.750 | 14,048,000 |
| Sep 21, 2023 | 7.070 | 7.200 | 6.710 | 6.740 | 6.740 | 13,902,000 |
| Sep 20, 2023 | 6.970 | 7.270 | 6.940 | 7.050 | 7.050 | 14,826,000 |
| Sep 19, 2023 | 7.500 | 7.550 | 6.940 | 6.970 | 6.970 | 112,330,650 |
| Sep 18, 2023 | 8.250 | 8.480 | 8.030 | 8.130 | 8.130 | 10,279,867 |
| Sep 15, 2023 | 7.570 | 8.190 | 7.350 | 8.140 | 8.140 | 21,878,002 |
| Sep 14, 2023 | 0.131 Dividend | |||||
| Sep 14, 2023 | 7.450 | 7.750 | 7.450 | 7.500 | 7.500 | 6,546,000 |
| Sep 13, 2023 | 7.570 | 7.580 | 7.310 | 7.480 | 7.349 | 5,935,554 |
| Sep 12, 2023 | 7.330 | 7.570 | 7.240 | 7.460 | 7.330 | 7,754,226 |
| Sep 11, 2023 | 7.260 | 7.390 | 7.120 | 7.290 | 7.163 | 2,804,000 |
| Sep 7, 2023 | 7.190 | 7.430 | 7.110 | 7.240 | 7.113 | 4,921,710 |
| Sep 6, 2023 | 7.180 | 7.220 | 7.030 | 7.160 | 7.035 | 3,100,400 |
| Sep 5, 2023 | 7.250 | 7.250 | 7.080 | 7.170 | 7.045 | 2,250,500 |
| Sep 4, 2023 | 7.120 | 7.460 | 7.100 | 7.210 | 7.084 | 6,748,000 |
| Aug 31, 2023 | 7.130 | 7.130 | 6.930 | 7.010 | 6.887 | 3,954,998 |
| Aug 30, 2023 | 7.510 | 7.580 | 6.970 | 7.060 | 6.937 | 7,656,000 |
| Aug 29, 2023 | 6.990 | 7.430 | 6.990 | 7.350 | 7.222 | 6,536,346 |
| Aug 28, 2023 | 7.170 | 7.280 | 6.980 | 6.990 | 6.868 | 4,170,000 |
| Aug 25, 2023 | 6.800 | 6.990 | 6.750 | 6.980 | 6.858 | 2,833,000 |
| Aug 24, 2023 | 6.780 | 6.940 | 6.670 | 6.790 | 6.671 | 4,844,000 |
| Aug 23, 2023 | 6.700 | 6.800 | 6.620 | 6.670 | 6.553 | 1,798,950 |
| Aug 22, 2023 | 6.740 | 6.900 | 6.640 | 6.700 | 6.583 | 3,765,300 |
| Aug 21, 2023 | 6.940 | 7.010 | 6.670 | 6.800 | 6.681 | 5,800,000 |
| Aug 18, 2023 | 7.190 | 7.280 | 6.850 | 6.870 | 6.750 | 9,965,000 |
| Aug 17, 2023 | 6.460 | 7.290 | 6.400 | 7.230 | 7.104 | 30,417,011 |
| Aug 16, 2023 | 6.160 | 6.210 | 6.100 | 6.180 | 6.072 | 1,162,000 |
| Aug 15, 2023 | 6.180 | 6.270 | 6.070 | 6.160 | 6.052 | 1,387,504 |
| Aug 14, 2023 | 5.960 | 6.200 | 5.920 | 6.200 | 6.092 | 3,414,000 |
| Aug 11, 2023 | 6.150 | 6.150 | 5.980 | 5.990 | 5.885 | 2,192,000 |
| Aug 10, 2023 | 6.290 | 6.350 | 6.130 | 6.160 | 6.052 | 3,169,644 |
| Aug 9, 2023 | 6.220 | 6.540 | 6.220 | 6.380 | 6.268 | 6,362,000 |
| Aug 8, 2023 | 5.990 | 6.190 | 5.860 | 6.060 | 5.954 | 3,986,000 |
| Aug 7, 2023 | 6.240 | 6.240 | 5.940 | 5.990 | 5.885 | 3,998,000 |
| Aug 4, 2023 | 6.160 | 6.280 | 6.070 | 6.240 | 6.131 | 2,300,649 |
| Aug 3, 2023 | 6.030 | 6.140 | 5.920 | 6.050 | 5.944 | 2,058,000 |
| Aug 2, 2023 | 6.130 | 6.190 | 5.980 | 6.050 | 5.944 | 2,918,000 |
| Aug 1, 2023 | 6.120 | 6.330 | 6.000 | 6.130 | 6.023 | 4,108,312 |
| Jul 31, 2023 | 6.320 | 6.420 | 6.050 | 6.230 | 6.121 | 5,100,000 |
| Jul 28, 2023 | 6.240 | 6.440 | 6.230 | 6.350 | 6.239 | 2,111,000 |
| Jul 27, 2023 | 6.240 | 6.350 | 6.220 | 6.290 | 6.180 | 830,000 |
| Jul 26, 2023 | 6.190 | 6.290 | 6.170 | 6.230 | 6.121 | 948,000 |
| Jul 25, 2023 | 6.160 | 6.270 | 6.150 | 6.270 | 6.160 | 1,202,000 |
| Jul 24, 2023 | 6.160 | 6.330 | 6.130 | 6.160 | 6.052 | 1,692,000 |
| Jul 21, 2023 | 6.060 | 6.240 | 6.050 | 6.240 | 6.131 | 2,044,000 |
| Jul 20, 2023 | 6.080 | 6.200 | 6.040 | 6.090 | 5.984 | 1,160,000 |
| Jul 19, 2023 | 6.140 | 6.220 | 6.020 | 6.160 | 6.052 | 2,910,000 |
| Jul 18, 2023 | 6.030 | 6.310 | 6.020 | 6.180 | 6.072 | 4,090,733 |
| Jul 14, 2023 | 6.010 | 6.170 | 5.880 | 6.080 | 5.974 | 3,712,000 |
| Jul 13, 2023 | 5.910 | 6.100 | 5.890 | 6.060 | 5.954 | 3,792,000 |
| Jul 12, 2023 | 5.860 | 5.950 | 5.690 | 5.910 | 5.807 | 4,476,000 |
| Jul 11, 2023 | 5.880 | 5.980 | 5.780 | 5.850 | 5.748 | 3,502,000 |
| Jul 10, 2023 | 5.870 | 6.020 | 5.770 | 5.880 | 5.777 | 3,155,873 |
| Jul 7, 2023 | 5.900 | 6.080 | 5.830 | 5.880 | 5.777 | 3,596,000 |
| Jul 6, 2023 | 6.320 | 6.320 | 5.760 | 5.900 | 5.797 | 8,429,000 |
| Jul 5, 2023 | 6.480 | 6.490 | 6.270 | 6.350 | 6.239 | 3,612,000 |
| Jul 4, 2023 | 0.066 Dividend | |||||
| Jul 4, 2023 | 6.340 | 6.690 | 6.230 | 6.530 | 6.416 | 4,978,000 |
| Jul 3, 2023 | 6.540 | 6.620 | 6.430 | 6.510 | 6.332 | 2,360,005 |
| Jun 30, 2023 | 6.550 | 6.660 | 6.380 | 6.540 | 6.361 | 10,732,978 |
| Jun 29, 2023 | 6.810 | 6.810 | 6.400 | 6.550 | 6.371 | 4,348,000 |
| Jun 28, 2023 | 7.080 | 7.080 | 6.690 | 6.810 | 6.623 | 5,868,000 |
| Jun 27, 2023 | 6.990 | 7.160 | 6.930 | 7.110 | 6.915 | 2,296,000 |
| Jun 26, 2023 | 6.870 | 7.040 | 6.870 | 6.920 | 6.730 | 2,497,710 |
| Jun 23, 2023 | 7.260 | 7.280 | 6.810 | 6.870 | 6.682 | 2,390,288 |
| Jun 21, 2023 | 7.510 | 7.560 | 7.120 | 7.350 | 7.149 | 3,292,000 |
| Jun 20, 2023 | 7.580 | 7.610 | 7.450 | 7.510 | 7.304 | 3,650,004 |
| Jun 19, 2023 | 7.260 | 7.570 | 7.260 | 7.480 | 7.275 | 4,576,000 |
| Jun 16, 2023 | 7.280 | 7.390 | 7.200 | 7.230 | 7.032 | 4,078,000 |
| Jun 15, 2023 | 7.230 | 7.320 | 7.120 | 7.280 | 7.081 | 2,500,000 |
| Jun 14, 2023 | 7.180 | 7.290 | 7.100 | 7.220 | 7.022 | 4,050,000 |
| Jun 13, 2023 | 7.050 | 7.160 | 6.970 | 7.130 | 6.935 | 2,085,575 |
| Jun 12, 2023 | 7.080 | 7.140 | 6.950 | 6.950 | 6.760 | 1,900,000 |
| Jun 9, 2023 | 6.960 | 7.180 | 6.960 | 7.140 | 6.944 | 3,484,000 |
| Jun 8, 2023 | 7.500 | 7.500 | 6.940 | 6.960 | 6.769 | 5,562,000 |
| Jun 7, 2023 | 7.170 | 7.580 | 7.120 | 7.490 | 7.285 | 10,160,784 |
| Jun 6, 2023 | 7.090 | 7.260 | 6.960 | 7.170 | 6.974 | 4,868,000 |
| Jun 5, 2023 | 6.940 | 7.120 | 6.910 | 7.090 | 6.896 | 4,566,000 |
| Jun 2, 2023 | 6.980 | 7.120 | 6.810 | 6.900 | 6.711 | 7,614,000 |
| Jun 1, 2023 | 6.900 | 7.070 | 6.710 | 6.990 | 6.799 | 7,680,000 |
| May 31, 2023 | 6.950 | 7.030 | 6.630 | 6.900 | 6.711 | 8,576,000 |
| May 30, 2023 | 6.870 | 7.070 | 6.800 | 7.010 | 6.818 | 5,540,000 |
| May 29, 2023 | 6.700 | 7.070 | 6.680 | 6.880 | 6.692 | 7,144,505 |
| May 25, 2023 | 6.470 | 6.870 | 6.400 | 6.770 | 6.585 | 7,961,461 |
| May 24, 2023 | 6.550 | 6.680 | 6.370 | 6.620 | 6.439 | 3,358,000 |
| May 23, 2023 | 6.500 | 6.680 | 6.490 | 6.590 | 6.410 | 2,810,000 |
| May 22, 2023 | 6.440 | 6.610 | 6.430 | 6.500 | 6.322 | 3,154,000 |
| May 19, 2023 | 6.350 | 6.400 | 6.220 | 6.390 | 6.215 | 3,030,000 |
| May 18, 2023 | 6.490 | 6.520 | 6.320 | 6.350 | 6.176 | 2,179,400 |
| May 17, 2023 | 6.690 | 6.690 | 6.430 | 6.490 | 6.312 | 2,662,706 |
| May 16, 2023 | 6.880 | 6.940 | 6.520 | 6.580 | 6.400 | 4,528,000 |
| May 15, 2023 | 6.800 | 6.960 | 6.590 | 6.950 | 6.760 | 5,262,000 |
| May 12, 2023 | 6.990 | 7.050 | 6.800 | 6.800 | 6.614 | 3,160,000 |
| May 11, 2023 | 6.790 | 7.040 | 6.790 | 6.990 | 6.799 | 6,738,501 |
| May 10, 2023 | 7.000 | 7.100 | 6.750 | 6.790 | 6.604 | 5,977,000 |
| May 9, 2023 | 7.000 | 7.140 | 6.920 | 7.000 | 6.808 | 9,486,000 |
| May 8, 2023 | 6.570 | 6.980 | 6.550 | 6.980 | 6.789 | 10,136,500 |
| May 5, 2023 | 6.480 | 6.520 | 6.310 | 6.500 | 6.322 | 3,183,122 |
| May 4, 2023 | 6.260 | 6.430 | 6.260 | 6.430 | 6.254 | 2,732,000 |
| May 3, 2023 | 6.350 | 6.450 | 6.220 | 6.260 | 6.089 | 980,000 |
| May 2, 2023 | 6.270 | 6.500 | 6.270 | 6.420 | 6.244 | 2,326,000 |
| Apr 28, 2023 | 6.280 | 6.390 | 6.180 | 6.340 | 6.166 | 3,640,000 |
| Apr 27, 2023 | 6.230 | 6.310 | 6.180 | 6.250 | 6.079 | 1,016,000 |
| Apr 26, 2023 | 6.100 | 6.250 | 6.030 | 6.240 | 6.069 | 2,667,219 |
Related Tickers
4507.T Shionogi & Co., Ltd.
7,306.00
+2.21%
0867.HK China Medical System Holdings Limited
7.200
+1.84%
1498.HK PuraPharm Corporation Limited
0.750
0.00%
0013.HK HUTCHMED (China) Limited
30.350
0.00%
3320.HK China Resources Pharmaceutical Group Limited
5.040
+1.61%
2877.HK China Shineway Pharmaceutical Group Limited
9.600
+2.67%
1681.HK Consun Pharmaceutical Group Limited
5.670
-0.87%
3692.HK Hansoh Pharmaceutical Group Company Limited
17.220
+2.50%
INNO.CN InnoCan Pharma Corporation
0.2800
+1.82%
OGI.TO Organigram Holdings Inc.
2.5700
+0.39%