Advertisement
Advertisement
U.S. markets open in 3 hours 15 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Jilin Province Huinan Changlong Bio-pharmacy Company Limited (8049.HK)

HKSE - HKSE Delayed Price. Currency in HKD
0.870-0.020 (-2.25%)
At close: 03:27PM HKT
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20220.8900.8900.8700.8700.870464,000
Dec 06, 20220.8900.8900.8900.8900.890160,000
Dec 05, 20220.8800.9000.8800.9000.900652,000
Dec 02, 20220.8700.8800.8600.8700.870128,000
Dec 01, 20220.8800.8900.8700.8800.880208,000
Nov 30, 20220.8800.8900.8800.8900.89096,000
Nov 29, 20220.8700.8800.8600.8800.880156,000
Nov 28, 20220.8700.8700.8700.8700.870-
Nov 25, 20220.8600.8700.8600.8600.86076,000
Nov 24, 20220.8700.8800.8600.8700.87088,000
Nov 23, 20220.8600.8800.8600.8800.88032,000
Nov 22, 20220.8800.8900.8600.8900.89080,000
Nov 21, 20220.9000.9000.8800.8900.89056,000
Nov 18, 20220.9000.9100.9000.9100.910144,000
Nov 17, 20220.9100.9200.9100.9100.910200,000
Nov 16, 20220.9200.9200.9100.9200.92032,000
Nov 15, 20220.9100.9200.8900.9200.920360,000
Nov 14, 20220.8900.9100.8900.9100.910176,000
Nov 11, 20220.8600.8900.8500.8900.890104,000
Nov 10, 20220.8600.8600.8500.8600.860268,000
Nov 09, 20220.8800.8900.8700.8800.880316,000
Nov 08, 20220.8700.8700.8600.8700.870104,000
Nov 07, 20220.8800.8800.8800.8800.880-
Nov 04, 20220.8800.8800.8600.8800.88084,000
Nov 03, 20220.8600.8800.8500.8800.880292,000
Nov 02, 20220.8900.8900.8900.8900.8904,000
Nov 01, 20220.8900.8900.8600.8900.89024,000
Oct 31, 20220.8700.8700.8700.8700.870-
Oct 28, 20220.8700.8700.8700.8700.870-
Oct 27, 20220.8800.8800.8400.8700.87024,000
Oct 26, 20220.8800.8800.8800.8800.880-
Oct 25, 20220.8800.8800.8800.8800.880-
Oct 24, 20220.8800.8800.8700.8800.88040,000
Oct 21, 20220.8900.9200.8800.8900.89088,000
Oct 20, 20220.9000.9000.8800.8900.89020,000
Oct 19, 20220.9300.9300.8900.8900.890436,000
Oct 18, 20220.9300.9300.9300.9300.930112,000
Oct 17, 20220.9200.9300.9000.9300.930148,000
Oct 14, 20220.9500.9500.9500.9500.950-
Oct 13, 20220.9500.9500.9500.9500.950-
Oct 12, 20220.9500.9500.9500.9500.95016,000
Oct 11, 20220.9500.9500.9500.9500.950-
Oct 10, 20220.9700.9700.9700.9700.970-
Oct 07, 20220.9700.9700.9700.9700.970-
Oct 06, 20220.9700.9700.9700.9700.97032,000
Oct 05, 20220.9600.9600.9600.9700.97020,000
Oct 03, 20220.9600.9700.9600.9600.96060,000
Sep 30, 20220.9600.9600.9600.9700.97092,000
Sep 29, 20220.9800.9800.9700.9700.97032,000
Sep 28, 20220.9900.9900.9500.9800.980100,000
Sep 27, 20221.0101.0101.0101.0101.010-
Sep 26, 20221.0001.0001.0001.0101.01028,000
Sep 23, 20221.0201.0200.9901.0201.02092,000
Sep 22, 20221.0201.0201.0101.0201.02012,000
Sep 21, 20221.0201.0201.0101.0201.020108,000
Sep 20, 20221.0801.0801.0801.0801.080-
Sep 19, 20221.0801.0801.0801.0801.080-
Sep 16, 20221.0801.0801.0801.0801.080-
Sep 15, 20221.0801.0801.0801.0801.080-
Sep 14, 20221.0901.0901.0901.0901.0908,000
Sep 13, 20221.0601.0601.0601.0601.0608,000
Sep 09, 20221.0401.0401.0401.0501.05012,000
Sep 08, 20221.0301.0401.0201.0401.04072,000
Sep 07, 20221.0501.0501.0501.0501.050-
Sep 06, 20221.0401.0601.0101.0601.06036,000
Sep 05, 20221.0401.0401.0401.0401.040-
Sep 02, 20221.0401.0401.0301.0401.04016,000
Sep 01, 20221.0601.0601.0601.0601.06020,000
Aug 31, 20221.0601.0601.0601.0601.060-
Aug 30, 20221.0601.0601.0601.0601.060-
Aug 29, 20221.0801.1001.0801.0601.06060,000
Aug 26, 20221.0401.0401.0401.0401.040-
Aug 25, 20221.0401.0401.0401.0401.04040,000
Aug 24, 20221.0401.0401.0401.0401.040-
Aug 23, 20221.0401.0401.0401.0401.040-
Aug 22, 20221.0401.0401.0401.0401.040-
Aug 19, 20221.0401.0401.0401.0401.0408,000
Aug 18, 20221.0401.0401.0401.0401.040-
Aug 17, 20221.0401.0401.0401.0401.0404,000
Aug 16, 20221.0401.0401.0401.0401.040-
Aug 15, 20221.0401.0401.0401.0401.04012,000
Aug 12, 20221.0301.0301.0301.0301.030-
Aug 11, 20221.0201.0301.0201.0301.0308,000
Aug 10, 20221.0001.0001.0001.0001.000-
Aug 09, 20221.0201.0201.0201.0201.020-
Aug 08, 20221.0001.0001.0001.0001.00032,000
Aug 05, 20221.0001.0001.0001.0001.000-
Aug 04, 20221.0001.0001.0001.0001.000-
Aug 03, 20220.9801.0000.9601.0001.00060,000
Aug 02, 20221.0401.0401.0201.0201.02040,000
Aug 01, 20221.0501.0501.0501.0501.0504,000
Jul 29, 20221.0501.0501.0501.0501.0504,000
Jul 28, 20221.0901.0901.0901.0901.090-
Jul 27, 20221.0901.0901.0901.0901.090-
Jul 26, 20221.0401.1501.0401.1201.120188,000
Jul 26, 20220.07323 Dividend
Jul 25, 20221.0901.0901.0901.0901.01728,000
Jul 22, 20221.0501.0901.0501.0901.01776,000
Jul 21, 20221.0801.0801.0301.0400.970104,000
Jul 20, 20221.0801.0801.0801.0801.007-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement