HKSE - Delayed Quote • HKD
Grand Pharmaceutical Group Limited (0512.HK)
At close: 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 | 4.280 | 4.340 | 4.190 | 4.320 | 4.320 | 5,759,000 |
| Apr 25, 2024 | 4.040 | 4.300 | 4.040 | 4.260 | 4.260 | 5,492,500 |
| Apr 24, 2024 | 3.930 | 4.100 | 3.930 | 4.050 | 4.050 | 1,701,500 |
| Apr 23, 2024 | 4.000 | 4.060 | 3.970 | 3.990 | 3.990 | 1,097,000 |
| Apr 22, 2024 | 3.960 | 4.040 | 3.950 | 3.990 | 3.990 | 4,152,000 |
| Apr 19, 2024 | 3.910 | 3.970 | 3.860 | 3.970 | 3.970 | 2,706,500 |
| Apr 18, 2024 | 3.940 | 4.000 | 3.900 | 3.930 | 3.930 | 1,964,000 |
| Apr 17, 2024 | 4.010 | 4.020 | 3.950 | 3.960 | 3.960 | 1,585,000 |
| Apr 16, 2024 | 3.990 | 4.030 | 3.950 | 3.970 | 3.970 | 3,061,500 |
| Apr 15, 2024 | 4.020 | 4.090 | 3.970 | 3.990 | 3.990 | 2,366,000 |
| Apr 12, 2024 | 4.130 | 4.130 | 4.080 | 4.100 | 4.100 | 1,735,500 |
| Apr 11, 2024 | 4.070 | 4.170 | 4.020 | 4.150 | 4.150 | 2,360,000 |
| Apr 10, 2024 | 4.030 | 4.150 | 4.030 | 4.080 | 4.080 | 3,733,000 |
| Apr 9, 2024 | 3.960 | 4.050 | 3.950 | 4.030 | 4.030 | 3,021,000 |
| Apr 8, 2024 | 3.940 | 4.010 | 3.890 | 4.010 | 4.010 | 3,825,500 |
| Apr 5, 2024 | 4.040 | 4.040 | 3.830 | 3.840 | 3.840 | 1,353,000 |
| Apr 3, 2024 | 4.110 | 4.120 | 4.010 | 4.070 | 4.070 | 3,232,500 |
| Apr 2, 2024 | 4.080 | 4.230 | 4.060 | 4.110 | 4.110 | 5,330,000 |
| Mar 28, 2024 | 4.180 | 4.260 | 4.080 | 4.110 | 4.110 | 2,625,000 |
| Mar 27, 2024 | 4.120 | 4.300 | 4.110 | 4.210 | 4.210 | 6,327,500 |
| Mar 26, 2024 | 4.000 | 4.280 | 3.990 | 4.120 | 4.120 | 7,556,000 |
| Mar 25, 2024 | 4.010 | 4.070 | 3.950 | 3.950 | 3.950 | 3,830,500 |
| Mar 22, 2024 | 4.060 | 4.100 | 3.910 | 4.050 | 4.050 | 5,498,000 |
| Mar 21, 2024 | 3.890 | 4.120 | 3.860 | 4.060 | 4.060 | 8,394,000 |
| Mar 20, 2024 | 3.700 | 3.870 | 3.610 | 3.850 | 3.850 | 10,437,500 |
| Mar 19, 2024 | 3.630 | 3.660 | 3.580 | 3.610 | 3.610 | 3,431,500 |
| Mar 18, 2024 | 3.590 | 3.670 | 3.560 | 3.650 | 3.650 | 2,790,500 |
| Mar 15, 2024 | 3.630 | 3.640 | 3.560 | 3.620 | 3.620 | 779,500 |
| Mar 14, 2024 | 3.640 | 3.750 | 3.580 | 3.630 | 3.630 | 2,381,500 |
| Mar 13, 2024 | 3.650 | 3.650 | 3.540 | 3.610 | 3.610 | 1,760,334 |
| Mar 12, 2024 | 3.470 | 3.640 | 3.470 | 3.640 | 3.640 | 3,799,000 |
| Mar 11, 2024 | 3.470 | 3.470 | 3.410 | 3.450 | 3.450 | 2,103,500 |
| Mar 8, 2024 | 3.410 | 3.500 | 3.410 | 3.440 | 3.440 | 2,115,000 |
| Mar 7, 2024 | 3.490 | 3.540 | 3.350 | 3.390 | 3.390 | 3,011,500 |
| Mar 6, 2024 | 3.390 | 3.500 | 3.360 | 3.480 | 3.480 | 4,094,000 |
| Mar 5, 2024 | 3.510 | 3.540 | 3.380 | 3.380 | 3.380 | 4,521,000 |
| Mar 4, 2024 | 3.530 | 3.600 | 3.500 | 3.550 | 3.550 | 3,065,000 |
| Mar 1, 2024 | 3.580 | 3.600 | 3.480 | 3.500 | 3.500 | 4,775,230 |
| Feb 29, 2024 | 3.630 | 3.710 | 3.560 | 3.590 | 3.590 | 5,085,230 |
| Feb 28, 2024 | 3.700 | 3.770 | 3.590 | 3.660 | 3.660 | 5,285,200 |
| Feb 27, 2024 | 3.620 | 3.710 | 3.570 | 3.710 | 3.710 | 2,353,100 |
| Feb 26, 2024 | 3.670 | 3.720 | 3.600 | 3.620 | 3.620 | 2,017,500 |
| Feb 23, 2024 | 3.650 | 3.680 | 3.600 | 3.650 | 3.650 | 1,484,500 |
| Feb 22, 2024 | 3.630 | 3.660 | 3.590 | 3.640 | 3.640 | 1,431,400 |
| Feb 21, 2024 | 3.530 | 3.650 | 3.510 | 3.620 | 3.620 | 2,346,500 |
| Feb 20, 2024 | 3.510 | 3.550 | 3.420 | 3.530 | 3.530 | 2,971,500 |
| Feb 19, 2024 | 3.500 | 3.530 | 3.450 | 3.520 | 3.520 | 1,234,000 |
| Feb 16, 2024 | 3.480 | 3.540 | 3.440 | 3.540 | 3.540 | 699,000 |
| Feb 15, 2024 | 3.390 | 3.490 | 3.360 | 3.460 | 3.460 | 1,193,000 |
| Feb 14, 2024 | 3.300 | 3.390 | 3.170 | 3.390 | 3.390 | 2,157,500 |
| Feb 9, 2024 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | - |
| Feb 8, 2024 | 3.380 | 3.450 | 3.360 | 3.410 | 3.410 | 1,847,000 |
| Feb 7, 2024 | 3.480 | 3.530 | 3.350 | 3.390 | 3.390 | 1,539,600 |
| Feb 6, 2024 | 3.380 | 3.470 | 3.280 | 3.450 | 3.450 | 3,087,512 |
| Feb 5, 2024 | 3.340 | 3.340 | 3.190 | 3.280 | 3.280 | 1,472,500 |
| Feb 2, 2024 | 3.390 | 3.440 | 3.280 | 3.330 | 3.330 | 3,220,500 |
| Feb 1, 2024 | 3.400 | 3.450 | 3.300 | 3.330 | 3.330 | 1,393,500 |
| Jan 31, 2024 | 3.480 | 3.480 | 3.320 | 3.370 | 3.370 | 1,475,000 |
| Jan 30, 2024 | 3.550 | 3.550 | 3.380 | 3.410 | 3.410 | 1,824,000 |
| Jan 29, 2024 | 3.570 | 3.610 | 3.480 | 3.550 | 3.550 | 1,239,500 |
| Jan 26, 2024 | 3.610 | 3.630 | 3.460 | 3.480 | 3.480 | 2,174,500 |
| Jan 25, 2024 | 3.540 | 3.610 | 3.480 | 3.590 | 3.590 | 1,138,000 |
| Jan 24, 2024 | 3.490 | 3.530 | 3.380 | 3.500 | 3.500 | 1,513,500 |
| Jan 23, 2024 | 3.420 | 3.460 | 3.370 | 3.450 | 3.450 | 1,830,000 |
| Jan 22, 2024 | 3.510 | 3.520 | 3.360 | 3.400 | 3.400 | 3,168,500 |
| Jan 19, 2024 | 3.650 | 3.670 | 3.510 | 3.520 | 3.520 | 2,073,000 |
| Jan 18, 2024 | 3.600 | 3.680 | 3.530 | 3.680 | 3.680 | 3,263,000 |
| Jan 17, 2024 | 3.730 | 3.730 | 3.570 | 3.620 | 3.620 | 2,775,000 |
| Jan 16, 2024 | 3.810 | 3.840 | 3.720 | 3.750 | 3.750 | 1,507,000 |
| Jan 15, 2024 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | - |
| Jan 12, 2024 | 3.860 | 3.900 | 3.820 | 3.870 | 3.870 | 986,500 |
| Jan 11, 2024 | 3.860 | 3.950 | 3.850 | 3.860 | 3.860 | 1,403,000 |
| Jan 10, 2024 | 3.860 | 3.930 | 3.860 | 3.860 | 3.860 | 658,000 |
| Jan 9, 2024 | 3.890 | 3.970 | 3.870 | 3.890 | 3.890 | 1,043,000 |
| Jan 8, 2024 | 3.960 | 4.020 | 3.860 | 3.910 | 3.910 | 1,495,500 |
| Jan 5, 2024 | 4.070 | 4.020 | 3.910 | 3.960 | 3.960 | 1,824,774 |
| Jan 4, 2024 | 3.960 | 4.020 | 3.940 | 4.010 | 4.010 | 1,336,000 |
| Jan 3, 2024 | 4.000 | 4.060 | 3.980 | 3.990 | 3.990 | 585,000 |
| Jan 2, 2024 | 4.100 | 4.100 | 3.980 | 4.000 | 4.000 | 1,105,500 |
| Dec 29, 2023 | 4.070 | 4.140 | 4.020 | 4.090 | 4.090 | 2,047,000 |
| Dec 28, 2023 | 4.040 | 4.080 | 3.980 | 4.070 | 4.070 | 2,534,500 |
| Dec 27, 2023 | 3.870 | 4.020 | 3.860 | 3.990 | 3.990 | 1,837,500 |
| Dec 22, 2023 | 3.870 | 3.920 | 3.800 | 3.860 | 3.860 | 1,494,000 |
| Dec 21, 2023 | 3.930 | 3.930 | 3.810 | 3.870 | 3.870 | 1,837,500 |
| Dec 20, 2023 | 3.940 | 3.980 | 3.840 | 3.920 | 3.920 | 1,683,200 |
| Dec 19, 2023 | 3.980 | 3.980 | 3.840 | 3.910 | 3.910 | 994,000 |
| Dec 18, 2023 | 4.090 | 4.090 | 3.910 | 3.930 | 3.930 | 1,276,500 |
| Dec 15, 2023 | 4.110 | 4.150 | 4.050 | 4.070 | 4.070 | 1,206,500 |
| Dec 14, 2023 | 4.130 | 4.200 | 4.040 | 4.110 | 4.110 | 3,214,500 |
| Dec 13, 2023 | 4.100 | 4.100 | 4.010 | 4.100 | 4.100 | 1,940,000 |
| Dec 12, 2023 | 3.930 | 4.070 | 3.850 | 4.050 | 4.050 | 4,166,500 |
| Dec 11, 2023 | 3.930 | 3.950 | 3.790 | 3.910 | 3.910 | 4,692,500 |
| Dec 8, 2023 | 4.040 | 4.050 | 3.850 | 3.940 | 3.940 | 7,504,500 |
| Dec 7, 2023 | 4.110 | 4.110 | 3.990 | 4.020 | 4.020 | 4,519,000 |
| Dec 6, 2023 | 4.230 | 4.220 | 4.100 | 4.160 | 4.160 | 3,646,500 |
| Dec 5, 2023 | 4.340 | 4.340 | 4.170 | 4.200 | 4.200 | 2,998,000 |
| Dec 4, 2023 | 4.300 | 4.360 | 4.250 | 4.340 | 4.340 | 2,907,000 |
| Dec 1, 2023 | 4.510 | 4.510 | 4.270 | 4.310 | 4.310 | 1,734,000 |
| Nov 30, 2023 | 4.600 | 4.600 | 4.410 | 4.440 | 4.440 | 1,641,938 |
| Nov 29, 2023 | 4.550 | 4.630 | 4.440 | 4.520 | 4.520 | 1,768,100 |
| Nov 28, 2023 | 4.550 | 4.640 | 4.520 | 4.570 | 4.570 | 3,205,900 |
| Nov 27, 2023 | 4.620 | 4.650 | 4.500 | 4.540 | 4.540 | 1,603,500 |
| Nov 24, 2023 | 4.650 | 4.690 | 4.570 | 4.590 | 4.590 | 808,000 |
| Nov 23, 2023 | 4.550 | 4.650 | 4.500 | 4.650 | 4.650 | 2,890,500 |
| Nov 22, 2023 | 4.490 | 4.540 | 4.430 | 4.520 | 4.520 | 4,413,000 |
| Nov 21, 2023 | 4.530 | 4.530 | 4.400 | 4.450 | 4.450 | 3,580,500 |
| Nov 20, 2023 | 4.480 | 4.500 | 4.390 | 4.500 | 4.500 | 1,109,467 |
| Nov 17, 2023 | 4.460 | 4.470 | 4.330 | 4.440 | 4.440 | 1,433,500 |
| Nov 16, 2023 | 4.500 | 4.540 | 4.350 | 4.450 | 4.450 | 1,638,500 |
| Nov 15, 2023 | 4.450 | 4.490 | 4.410 | 4.490 | 4.490 | 2,196,000 |
| Nov 14, 2023 | 4.460 | 4.460 | 4.290 | 4.400 | 4.400 | 1,698,500 |
| Nov 13, 2023 | 4.480 | 4.480 | 4.300 | 4.420 | 4.420 | 1,320,500 |
| Nov 10, 2023 | 4.400 | 4.430 | 4.310 | 4.390 | 4.390 | 1,512,000 |
| Nov 9, 2023 | 4.500 | 4.550 | 4.410 | 4.410 | 4.410 | 1,502,000 |
| Nov 8, 2023 | 4.480 | 4.570 | 4.440 | 4.500 | 4.500 | 1,256,296 |
| Nov 7, 2023 | 4.450 | 4.560 | 4.430 | 4.530 | 4.530 | 3,872,500 |
| Nov 6, 2023 | 4.280 | 4.540 | 4.280 | 4.500 | 4.500 | 5,448,500 |
| Nov 3, 2023 | 4.230 | 4.280 | 4.130 | 4.280 | 4.280 | 2,614,680 |
| Nov 2, 2023 | 4.210 | 4.270 | 4.100 | 4.150 | 4.150 | 2,963,500 |
| Nov 1, 2023 | 4.230 | 4.280 | 4.090 | 4.210 | 4.210 | 2,772,500 |
| Oct 31, 2023 | 4.290 | 4.310 | 4.200 | 4.210 | 4.210 | 1,923,500 |
| Oct 30, 2023 | 4.150 | 4.350 | 4.150 | 4.310 | 4.310 | 6,400,000 |
| Oct 27, 2023 | 4.000 | 4.150 | 3.980 | 4.100 | 4.100 | 3,408,666 |
| Oct 26, 2023 | 4.050 | 4.050 | 3.920 | 4.000 | 4.000 | 1,532,833 |
| Oct 25, 2023 | 4.030 | 4.070 | 3.990 | 4.000 | 4.000 | 1,003,500 |
| Oct 24, 2023 | 4.000 | 4.080 | 3.950 | 4.030 | 4.030 | 1,385,500 |
| Oct 20, 2023 | 4.000 | 4.050 | 3.960 | 4.000 | 4.000 | 1,135,500 |
| Oct 19, 2023 | 4.060 | 4.090 | 3.990 | 4.040 | 4.040 | 1,221,500 |
| Oct 18, 2023 | 4.160 | 4.160 | 4.010 | 4.020 | 4.020 | 1,586,000 |
| Oct 17, 2023 | 4.210 | 4.210 | 4.090 | 4.140 | 4.140 | 1,227,500 |
| Oct 16, 2023 | 4.150 | 4.240 | 4.110 | 4.180 | 4.180 | 1,458,500 |
| Oct 13, 2023 | 4.190 | 4.250 | 4.170 | 4.190 | 4.190 | 946,500 |
| Oct 12, 2023 | 4.140 | 4.230 | 4.140 | 4.170 | 4.170 | 1,018,500 |
| Oct 11, 2023 | 4.090 | 4.220 | 4.060 | 4.130 | 4.130 | 1,904,000 |
| Oct 10, 2023 | 4.190 | 4.190 | 4.040 | 4.070 | 4.070 | 1,249,500 |
| Oct 9, 2023 | 4.290 | 4.290 | 4.130 | 4.170 | 4.170 | 282,000 |
| Oct 6, 2023 | 4.060 | 4.230 | 4.050 | 4.210 | 4.210 | 948,500 |
| Oct 5, 2023 | 4.130 | 4.160 | 4.020 | 4.080 | 4.080 | 1,283,000 |
| Oct 4, 2023 | 4.100 | 4.140 | 4.070 | 4.130 | 4.130 | 387,500 |
| Oct 3, 2023 | 4.210 | 4.160 | 4.010 | 4.140 | 4.140 | 652,908 |
| Sep 29, 2023 | 4.170 | 4.200 | 4.110 | 4.200 | 4.200 | 909,500 |
| Sep 28, 2023 | 4.290 | 4.290 | 4.140 | 4.180 | 4.180 | 939,500 |
| Sep 27, 2023 | 4.270 | 4.290 | 4.210 | 4.250 | 4.250 | 987,500 |
| Sep 26, 2023 | 4.200 | 4.320 | 4.170 | 4.240 | 4.240 | 1,888,500 |
| Sep 25, 2023 | 4.100 | 4.190 | 4.100 | 4.170 | 4.170 | 1,327,000 |
| Sep 22, 2023 | 4.090 | 4.170 | 4.040 | 4.150 | 4.150 | 891,000 |
| Sep 21, 2023 | 4.090 | 4.130 | 4.020 | 4.050 | 4.050 | 654,500 |
| Sep 20, 2023 | 4.160 | 4.160 | 4.100 | 4.140 | 4.140 | 497,500 |
| Sep 19, 2023 | 4.040 | 4.160 | 4.000 | 4.150 | 4.150 | 23,103,562 |
| Sep 18, 2023 | 4.090 | 4.130 | 3.990 | 4.040 | 4.040 | 1,668,500 |
| Sep 15, 2023 | 4.020 | 4.130 | 3.950 | 4.090 | 4.090 | 2,152,526 |
| Sep 14, 2023 | 4.040 | 4.080 | 3.980 | 3.990 | 3.990 | 799,000 |
| Sep 13, 2023 | 4.120 | 4.120 | 4.010 | 4.040 | 4.040 | 998,500 |
| Sep 12, 2023 | 4.060 | 4.130 | 4.020 | 4.120 | 4.120 | 1,346,016 |
| Sep 11, 2023 | 3.900 | 4.070 | 3.900 | 4.020 | 4.020 | 41,762,000 |
| Sep 7, 2023 | 4.000 | 4.030 | 3.900 | 3.990 | 3.990 | 921,000 |
| Sep 6, 2023 | 4.000 | 4.010 | 3.900 | 3.980 | 3.980 | 2,455,500 |
| Sep 5, 2023 | 4.090 | 4.090 | 3.990 | 3.990 | 3.990 | 1,590,500 |
| Sep 4, 2023 | 4.060 | 4.130 | 4.030 | 4.070 | 4.070 | 1,227,500 |
| Aug 31, 2023 | 4.150 | 4.150 | 4.040 | 4.060 | 4.060 | 1,595,000 |
| Aug 30, 2023 | 4.250 | 4.230 | 4.090 | 4.120 | 4.120 | 1,262,500 |
| Aug 29, 2023 | 4.130 | 4.230 | 4.110 | 4.210 | 4.210 | 872,000 |
| Aug 28, 2023 | 4.250 | 4.260 | 4.090 | 4.130 | 4.130 | 690,500 |
| Aug 25, 2023 | 4.100 | 4.140 | 4.060 | 4.100 | 4.100 | 701,000 |
| Aug 24, 2023 | 4.160 | 4.180 | 4.090 | 4.100 | 4.100 | 2,848,500 |
| Aug 23, 2023 | 4.230 | 4.290 | 4.120 | 4.120 | 4.120 | 1,901,000 |
| Aug 22, 2023 | 4.340 | 4.380 | 4.180 | 4.310 | 4.310 | 2,004,500 |
| Aug 21, 2023 | 4.260 | 4.380 | 4.250 | 4.300 | 4.300 | 2,203,500 |
| Aug 18, 2023 | 4.290 | 4.380 | 4.250 | 4.320 | 4.320 | 1,937,500 |
| Aug 17, 2023 | 4.200 | 4.340 | 4.150 | 4.270 | 4.270 | 2,218,500 |
| Aug 16, 2023 | 4.200 | 4.250 | 4.170 | 4.220 | 4.220 | 1,217,500 |
| Aug 15, 2023 | 4.140 | 4.290 | 4.120 | 4.260 | 4.260 | 2,751,000 |
| Aug 14, 2023 | 4.280 | 4.330 | 4.110 | 4.200 | 4.200 | 2,889,500 |
| Aug 11, 2023 | 4.360 | 4.390 | 4.300 | 4.330 | 4.330 | 1,006,500 |
| Aug 10, 2023 | 4.460 | 4.460 | 4.280 | 4.350 | 4.350 | 1,870,000 |
| Aug 9, 2023 | 4.280 | 4.440 | 4.280 | 4.380 | 4.380 | 3,295,500 |
| Aug 8, 2023 | 4.150 | 4.310 | 4.140 | 4.260 | 4.260 | 3,884,500 |
| Aug 7, 2023 | 4.380 | 4.380 | 4.080 | 4.150 | 4.150 | 5,669,000 |
| Aug 4, 2023 | 4.430 | 4.430 | 4.260 | 4.360 | 4.360 | 3,410,500 |
| Aug 3, 2023 | 4.300 | 4.420 | 4.270 | 4.370 | 4.370 | 4,016,000 |
| Aug 2, 2023 | 4.450 | 4.450 | 4.270 | 4.320 | 4.320 | 2,836,500 |
| Aug 1, 2023 | 4.470 | 4.480 | 4.320 | 4.380 | 4.380 | 1,672,500 |
| Jul 31, 2023 | 4.500 | 4.550 | 4.360 | 4.430 | 4.430 | 3,354,000 |
| Jul 28, 2023 | 4.350 | 4.490 | 4.300 | 4.440 | 4.440 | 2,640,000 |
| Jul 27, 2023 | 4.360 | 4.410 | 4.300 | 4.400 | 4.400 | 2,051,500 |
| Jul 26, 2023 | 4.260 | 4.340 | 4.240 | 4.320 | 4.320 | 1,446,000 |
| Jul 25, 2023 | 4.300 | 4.330 | 4.210 | 4.290 | 4.290 | 1,168,500 |
| Jul 24, 2023 | 4.320 | 4.320 | 4.170 | 4.180 | 4.180 | 864,000 |
| Jul 21, 2023 | 4.180 | 4.300 | 4.170 | 4.270 | 4.270 | 1,741,000 |
| Jul 20, 2023 | 4.250 | 4.300 | 4.150 | 4.160 | 4.160 | 2,130,500 |
| Jul 19, 2023 | 4.280 | 4.290 | 4.210 | 4.290 | 4.290 | 1,862,500 |
| Jul 18, 2023 | 4.420 | 4.420 | 4.280 | 4.300 | 4.300 | 1,345,500 |
| Jul 14, 2023 | 4.420 | 4.420 | 4.330 | 4.360 | 4.360 | 1,015,500 |
| Jul 13, 2023 | 4.340 | 4.410 | 4.320 | 4.380 | 4.380 | 1,988,000 |
| Jul 12, 2023 | 4.340 | 4.380 | 4.310 | 4.330 | 4.330 | 717,000 |
| Jul 11, 2023 | 4.350 | 4.380 | 4.300 | 4.340 | 4.340 | 1,484,000 |
| Jul 10, 2023 | 4.350 | 4.380 | 4.300 | 4.340 | 4.340 | 1,026,500 |
| Jul 7, 2023 | 4.320 | 4.330 | 4.270 | 4.320 | 4.320 | 893,000 |
| Jul 6, 2023 | 4.400 | 4.400 | 4.300 | 4.320 | 4.320 | 1,737,500 |
| Jul 5, 2023 | 4.500 | 4.500 | 4.360 | 4.380 | 4.380 | 1,092,000 |
| Jul 4, 2023 | 4.390 | 4.530 | 4.350 | 4.490 | 4.490 | 1,882,000 |
| Jul 3, 2023 | 4.440 | 4.480 | 4.390 | 4.420 | 4.420 | 1,250,500 |
| Jun 30, 2023 | 4.300 | 4.480 | 4.300 | 4.420 | 4.420 | 1,813,800 |
| Jun 29, 2023 | 4.360 | 4.390 | 4.300 | 4.350 | 4.350 | 967,500 |
| Jun 28, 2023 | 4.400 | 4.400 | 4.300 | 4.360 | 4.360 | 1,794,500 |
| Jun 27, 2023 | 4.390 | 4.400 | 4.320 | 4.380 | 4.380 | 1,677,900 |
| Jun 26, 2023 | 4.300 | 4.410 | 4.210 | 4.390 | 4.390 | 2,174,500 |
| Jun 23, 2023 | 4.310 | 4.350 | 4.170 | 4.250 | 4.250 | 853,000 |
| Jun 21, 2023 | 4.410 | 4.440 | 4.350 | 4.430 | 4.430 | 2,077,500 |
| Jun 20, 2023 | 4.570 | 4.570 | 4.360 | 4.450 | 4.450 | 3,287,500 |
| Jun 19, 2023 | 4.550 | 4.610 | 4.490 | 4.590 | 4.590 | 1,656,500 |
| Jun 16, 2023 | 4.500 | 4.590 | 4.430 | 4.550 | 4.550 | 4,130,000 |
| Jun 15, 2023 | 4.520 | 4.520 | 4.400 | 4.490 | 4.490 | 1,136,500 |
| Jun 14, 2023 | 4.430 | 4.460 | 4.380 | 4.430 | 4.430 | 1,740,000 |
| Jun 13, 2023 | 4.500 | 4.530 | 4.400 | 4.520 | 4.520 | 2,084,500 |
| Jun 12, 2023 | 4.560 | 4.580 | 4.500 | 4.520 | 4.520 | 1,006,000 |
| Jun 9, 2023 | 0.140 Dividend | |||||
| Jun 9, 2023 | 4.560 | 4.640 | 4.510 | 4.590 | 4.590 | 1,734,000 |
| Jun 8, 2023 | 4.700 | 4.710 | 4.610 | 4.660 | 4.520 | 1,078,500 |
| Jun 7, 2023 | 4.620 | 4.730 | 4.610 | 4.690 | 4.549 | 1,701,000 |
| Jun 6, 2023 | 4.760 | 4.800 | 4.620 | 4.670 | 4.530 | 1,987,000 |
| Jun 5, 2023 | 4.840 | 4.840 | 4.660 | 4.740 | 4.598 | 2,618,500 |
| Jun 2, 2023 | 5.000 | 5.110 | 4.780 | 4.820 | 4.675 | 2,955,000 |
| Jun 1, 2023 | 5.120 | 5.120 | 4.880 | 5.020 | 4.869 | 2,500,200 |
| May 31, 2023 | 5.020 | 5.080 | 4.940 | 5.080 | 4.927 | 3,957,500 |
| May 30, 2023 | 4.750 | 5.100 | 4.750 | 5.020 | 4.869 | 5,122,500 |
| May 29, 2023 | 4.700 | 4.780 | 4.300 | 4.730 | 4.588 | 12,902,500 |
| May 25, 2023 | 4.910 | 4.910 | 4.720 | 4.830 | 4.685 | 2,083,000 |
| May 24, 2023 | 5.000 | 5.000 | 4.850 | 4.940 | 4.792 | 1,633,006 |
| May 23, 2023 | 5.050 | 5.090 | 4.970 | 4.990 | 4.840 | 1,964,000 |
| May 22, 2023 | 5.050 | 5.080 | 4.980 | 5.030 | 4.879 | 1,408,000 |
| May 19, 2023 | 5.010 | 5.120 | 4.950 | 5.070 | 4.918 | 1,777,500 |
| May 18, 2023 | 5.070 | 5.100 | 5.000 | 5.050 | 4.898 | 1,447,000 |
| May 17, 2023 | 5.080 | 5.080 | 4.950 | 5.050 | 4.898 | 2,357,500 |
| May 16, 2023 | 5.010 | 5.120 | 5.000 | 5.100 | 4.947 | 1,643,000 |
| May 15, 2023 | 4.940 | 5.120 | 4.940 | 5.090 | 4.937 | 1,278,000 |
| May 12, 2023 | 5.170 | 5.170 | 4.960 | 5.000 | 4.850 | 2,643,000 |
| May 11, 2023 | 5.210 | 5.220 | 5.070 | 5.150 | 4.995 | 1,794,500 |
| May 10, 2023 | 5.120 | 5.230 | 5.100 | 5.140 | 4.986 | 2,137,820 |
| May 9, 2023 | 5.330 | 5.310 | 5.060 | 5.090 | 4.937 | 3,026,500 |
| May 8, 2023 | 5.380 | 5.380 | 5.200 | 5.280 | 5.121 | 3,106,880 |
| May 5, 2023 | 5.400 | 5.400 | 5.280 | 5.340 | 5.180 | 2,338,500 |
| May 4, 2023 | 5.190 | 5.390 | 5.140 | 5.340 | 5.180 | 7,622,300 |
| May 3, 2023 | 5.050 | 5.220 | 5.020 | 5.190 | 5.034 | 1,546,600 |
| May 2, 2023 | 5.100 | 5.130 | 4.990 | 5.120 | 4.966 | 1,008,000 |
| Apr 28, 2023 | 5.190 | 5.190 | 5.020 | 5.100 | 4.947 | 3,882,500 |
| Apr 27, 2023 | 5.100 | 5.150 | 5.020 | 5.130 | 4.976 | 2,434,500 |
| Apr 26, 2023 | 4.820 | 5.130 | 4.790 | 5.100 | 4.947 | 6,123,500 |
Related Tickers
UNICHEMLAB.BO Unichem Laboratories Limited
592.80
+2.21%
SHILPAMED.BO Shilpa Medicare Limited
545.50
+2.86%
8049.HK Jilin Province Huinan Changlong Bio-pharmacy Company Limited
1.570
-15.14%
PHO.OL Photocure ASA
55.40
+1.84%
6600.HK SciClone Pharmaceuticals (Holdings) Limited
18.000
+0.11%
HROW Harrow, Inc.
10.43
+4.25%