Advertisement
Advertisement
Charmacy Pharmaceutical Co., Ltd. (2289.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 11:38AM HKT
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | - |
| Mar 30, 2023 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | - |
| Mar 29, 2023 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | - |
| Mar 28, 2023 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | - |
| Mar 27, 2023 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | - |
| Mar 24, 2023 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | - |
| Mar 23, 2023 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | - |
| Mar 22, 2023 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | - |
| Mar 21, 2023 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1,500 |
| Mar 20, 2023 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | - |
| Mar 17, 2023 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | - |
| Mar 16, 2023 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | - |
| Mar 15, 2023 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | - |
| Mar 14, 2023 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | - |
| Mar 13, 2023 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,000 |
| Mar 10, 2023 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 5,000 |
| Mar 09, 2023 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | - |
| Mar 08, 2023 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | - |
| Mar 07, 2023 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | - |
| Mar 06, 2023 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | - |
| Mar 03, 2023 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | - |
| Mar 02, 2023 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | - |
| Mar 01, 2023 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | - |
| Feb 28, 2023 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | - |
| Feb 27, 2023 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | - |
| Feb 24, 2023 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | - |
| Feb 23, 2023 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | - |
| Feb 22, 2023 | 6.990 | 7.180 | 6.980 | 6.980 | 6.980 | 51,500 |
| Feb 21, 2023 | 7.000 | 7.200 | 6.950 | 6.950 | 6.950 | 67,000 |
| Feb 20, 2023 | 7.210 | 7.290 | 7.000 | 7.290 | 7.290 | 463,000 |
| Feb 17, 2023 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | - |
| Feb 16, 2023 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | - |
| Feb 15, 2023 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | - |
| Feb 14, 2023 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | - |
| Feb 13, 2023 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | - |
| Feb 10, 2023 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | - |
| Feb 09, 2023 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | - |
| Feb 08, 2023 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | - |
| Feb 07, 2023 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 5,500 |
| Feb 06, 2023 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 12,500 |
| Feb 03, 2023 | 7.230 | 7.240 | 7.230 | 7.230 | 7.230 | 9,000 |
| Feb 02, 2023 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 34,000 |
| Feb 01, 2023 | 7.270 | 7.270 | 7.230 | 7.230 | 7.230 | 74,500 |
| Jan 31, 2023 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | - |
| Jan 30, 2023 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | - |
| Jan 27, 2023 | 7.230 | 7.280 | 7.230 | 7.280 | 7.280 | 40,000 |
| Jan 26, 2023 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 2,500 |
| Jan 20, 2023 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | - |
| Jan 19, 2023 | 7.230 | 7.270 | 7.230 | 7.270 | 7.270 | 18,500 |
| Jan 18, 2023 | 7.270 | 7.270 | 7.230 | 7.240 | 7.240 | 121,500 |
| Jan 17, 2023 | 7.000 | 7.000 | 7.000 | 7.010 | 7.010 | 9,730,000 |
| Jan 16, 2023 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | - |
| Jan 13, 2023 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | - |
| Jan 12, 2023 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | - |
| Jan 11, 2023 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | - |
| Jan 10, 2023 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | - |
| Jan 09, 2023 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | - |
| Jan 06, 2023 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | - |
| Jan 05, 2023 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | - |
| Jan 04, 2023 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | - |
| Jan 03, 2023 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | - |
| Dec 30, 2022 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | - |
| Dec 29, 2022 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | - |
| Dec 28, 2022 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 5,000 |
| Dec 23, 2022 | 6.600 | 6.800 | 6.600 | 6.800 | 6.800 | 18,000 |
| Dec 22, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | - |
| Dec 21, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | - |
| Dec 20, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | - |
| Dec 19, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | - |
| Dec 16, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | - |
| Dec 15, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | - |
| Dec 14, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | - |
| Dec 13, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | - |
| Dec 12, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | - |
| Dec 09, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 6,000 |
| Dec 08, 2022 | 6.750 | 7.100 | 6.750 | 6.750 | 6.750 | 16,000 |
| Dec 07, 2022 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | - |
| Dec 06, 2022 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | - |
| Dec 05, 2022 | 7.050 | 7.150 | 7.050 | 7.070 | 7.070 | 14,000 |
| Dec 02, 2022 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | - |
| Dec 01, 2022 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | - |
| Nov 30, 2022 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | - |
| Nov 29, 2022 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 500 |
| Nov 28, 2022 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | - |
| Nov 25, 2022 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | - |
| Nov 24, 2022 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | - |
| Nov 23, 2022 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | - |
| Nov 22, 2022 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | - |
| Nov 21, 2022 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | - |
| Nov 18, 2022 | 7.000 | 7.050 | 6.720 | 7.050 | 7.050 | 8,000 |
| Nov 17, 2022 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | - |
| Nov 16, 2022 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | - |
| Nov 15, 2022 | 6.700 | 6.900 | 6.700 | 6.900 | 6.900 | 4,000 |
| Nov 14, 2022 | 6.500 | 6.700 | 6.200 | 6.490 | 6.490 | 77,500 |
| Nov 11, 2022 | 6.800 | 7.000 | 4.810 | 6.490 | 6.490 | 4,000 |
| Nov 10, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | - |
| Nov 09, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | - |
| Nov 08, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | - |
| Nov 07, 2022 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | - |
| Nov 04, 2022 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
