Grand Pharmaceutical Group Limited 0512
HKEX · Hong Kong SAR China · Health Technology
HKD 4.93+0.08 (+1.65%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 4.93 | +1.65% | HKD 4.85 | HKD 4.95 | HKD 4.84 | 4.01M |
| 2026-09-29 | HKD 4.85 | +0.21% | HKD 4.84 | HKD 4.88 | HKD 4.78 | 4.49M |
| 2026-09-28 | HKD 4.84 | +1.68% | HKD 4.86 | HKD 4.88 | HKD 4.80 | 3.79M |
| 2026-09-25 | HKD 4.76 | -1.45% | HKD 4.78 | HKD 4.82 | HKD 4.65 |
| 1.64M |
| 2026-09-24 | HKD 4.83 | -1.53% | HKD 4.93 | HKD 4.93 | HKD 4.78 | 5.40M |
| 2026-09-23 | HKD 4.91 | -0.51% | HKD 5.01 | HKD 5.01 | HKD 4.88 | 3.69M |
| 2026-09-22 | HKD 4.93 | -1.50% | HKD 5.01 | HKD 5.02 | HKD 4.88 | 4.69M |
| 2026-09-21 | HKD 5.01 | +2.46% | HKD 4.96 | HKD 5.05 | HKD 4.88 | 9.69M |
| 2026-09-18 | HKD 4.89 | -1.11% | HKD 5.03 | HKD 5.03 | HKD 4.85 | 7.02M |
| 2026-09-17 | HKD 4.94 | -0.90% | HKD 5.02 | HKD 5.05 | HKD 4.93 | 1.85M |
| 2026-09-16 | HKD 4.99 | +1.63% | HKD 4.86 | HKD 5.00 | HKD 4.84 | 4.86M |
| 2026-09-15 | HKD 4.91 | +0.51% | HKD 4.94 | HKD 4.97 | HKD 4.80 | 3.48M |
| 2026-09-14 | HKD 4.88 | +3.06% | HKD 4.84 | HKD 4.91 | HKD 4.70 | 5.54M |
| 2026-09-11 | HKD 4.74 | -2.07% | HKD 4.80 | HKD 4.82 | HKD 4.70 | 7.09M |
| 2026-09-10 | HKD 4.84 | -3.20% | HKD 5.04 | HKD 4.99 | HKD 4.81 | 3.34M |
| 2026-09-09 | HKD 4.99 | +0.91% | HKD 4.95 | HKD 5.02 | HKD 4.91 | 3.65M |
| 2026-09-08 | HKD 4.95 | +1.23% | HKD 4.91 | HKD 4.99 | HKD 4.85 | 4.13M |
| 2026-09-07 | HKD 4.89 | -0.41% | HKD 4.91 | HKD 4.91 | HKD 4.86 | 2.82M |
| 2026-09-04 | HKD 4.91 | +0.61% | HKD 4.95 | HKD 4.96 | HKD 4.88 | 3.90M |
| 2026-09-03 | HKD 4.88 | +0.41% | HKD 4.95 | HKD 4.95 | HKD 4.82 | 6.61M |
| 2026-09-02 | HKD 4.86 | -3.28% | HKD 4.98 | HKD 5.03 | HKD 4.84 | 8.01M |
| 2026-09-01 | HKD 5.03 | +0.10% | HKD 5.03 | HKD 5.04 | HKD 4.97 | 5.12M |
| 2026-08-31 | HKD 5.02 | -4.20% | HKD 5.28 | HKD 5.28 | HKD 5.02 | 7.09M |
| 2026-08-28 | HKD 5.24 | -0.38% | HKD 5.28 | HKD 5.35 | HKD 5.22 | 4.12M |
| 2026-08-27 | HKD 5.26 | -0.75% | HKD 5.56 | HKD 5.66 | HKD 5.20 | 9.45M |
| 2026-08-26 | HKD 5.30 | +0.38% | HKD 5.30 | HKD 5.40 | HKD 5.29 | 5.75M |
| 2026-08-25 | HKD 5.28 | +0.96% | HKD 5.24 | HKD 5.28 | HKD 5.16 | 5.39M |
| 2026-08-24 | HKD 5.23 | -0.48% | HKD 5.36 | HKD 5.36 | HKD 5.19 | 4.39M |
| 2026-08-21 | HKD 5.26 | -4.11% | HKD 5.50 | HKD 5.50 | HKD 5.22 | 9.32M |
| 2026-08-20 | HKD 5.48 | +4.18% | HKD 5.38 | HKD 5.72 | HKD 5.38 | 18.55M |
| 2026-08-19 | HKD 5.26 | -2.50% | HKD 5.40 | HKD 5.40 | HKD 5.22 | 3.72M |
| 2026-08-18 | HKD 5.39 | +0.94% | HKD 5.37 | HKD 5.44 | HKD 5.28 | 5.53M |
| 2026-08-17 | HKD 5.34 | +2.00% | HKD 5.30 | HKD 5.37 | HKD 5.24 | 4.33M |
| 2026-08-14 | HKD 5.24 | -1.60% | HKD 5.35 | HKD 5.39 | HKD 5.20 | 5.03M |
| 2026-08-13 | HKD 5.32 | -0.19% | HKD 5.37 | HKD 5.49 | HKD 5.22 | 7.99M |
| 2026-08-12 | HKD 5.34 | +1.43% | HKD 5.29 | HKD 5.38 | HKD 5.26 | 3.93M |
| 2026-08-11 | HKD 5.26 | -2.41% | HKD 5.43 | HKD 5.43 | HKD 5.24 | 4.20M |
| 2026-08-10 | HKD 5.39 | +2.96% | HKD 5.45 | HKD 5.70 | HKD 5.36 | 9.64M |
| 2026-08-07 | HKD 5.24 | +2.45% | HKD 5.06 | HKD 5.24 | HKD 5.06 | 5.10M |
| 2026-08-06 | HKD 5.11 | -0.10% | HKD 5.13 | HKD 5.16 | HKD 5.03 | 4.09M |
| 2026-08-05 | HKD 5.11 | +0.99% | HKD 5.11 | HKD 5.13 | HKD 5.05 | 4.36M |
| 2026-08-04 | HKD 5.07 | -1.36% | HKD 5.14 | HKD 5.22 | HKD 5.01 | 3.89M |
| 2026-08-03 | HKD 5.14 | -0.48% | HKD 5.13 | HKD 5.16 | HKD 5.07 | 2.95M |
| 2026-07-31 | HKD 5.16 | -1.34% | HKD 5.27 | HKD 5.27 | HKD 5.14 | 2.46M |
| 2026-07-30 | HKD 5.23 | +1.75% | HKD 5.10 | HKD 5.23 | HKD 5.09 | 3.27M |
| 2026-07-29 | HKD 5.14 | +0.39% | HKD 5.09 | HKD 5.20 | HKD 5.08 | 3.02M |
| 2026-07-28 | HKD 5.12 | -0.58% | HKD 5.13 | HKD 5.18 | HKD 5.06 | 2.54M |
| 2026-07-27 | HKD 5.15 | -0.77% | HKD 5.27 | HKD 5.27 | HKD 5.11 | 2.25M |
| 2026-07-24 | HKD 5.19 | -1.52% | HKD 5.32 | HKD 5.32 | HKD 5.14 | 5.80M |
| 2026-07-23 | HKD 5.27 | -0.94% | HKD 5.33 | HKD 5.33 | HKD 5.23 | 2.37M |
| 2026-07-22 | HKD 5.32 | +0.38% | HKD 5.25 | HKD 5.38 | HKD 5.22 | 4.61M |
| 2026-07-21 | HKD 5.30 | 0.00% | HKD 5.29 | HKD 5.33 | HKD 5.21 | 3.20M |
| 2026-07-20 | HKD 5.30 | +2.71% | HKD 5.16 | HKD 5.35 | HKD 5.12 | 4.79M |
| 2026-07-17 | HKD 5.16 | -3.01% | HKD 5.35 | HKD 5.40 | HKD 5.05 | 8.14M |
| 2026-07-16 | HKD 5.32 | +1.14% | HKD 5.29 | HKD 5.38 | HKD 5.19 | 6.50M |
| 2026-07-15 | HKD 5.26 | +1.15% | HKD 5.22 | HKD 5.37 | HKD 5.20 | 6.63M |
| 2026-07-14 | HKD 5.20 | +1.56% | HKD 5.13 | HKD 5.21 | HKD 5.01 | 5.42M |
| 2026-07-13 | HKD 5.12 | +0.99% | HKD 5.09 | HKD 5.25 | HKD 5.04 | 7.71M |
| 2026-07-10 | HKD 5.07 | -0.59% | HKD 5.09 | HKD 5.25 | HKD 5.02 | 4.76M |
| 2026-07-09 | HKD 5.10 | -0.97% | HKD 5.12 | HKD 5.20 | HKD 5.06 | 3.36M |
| 2026-07-08 | HKD 5.15 | -0.58% | HKD 5.17 | HKD 5.33 | HKD 5.11 | 4.45M |
| 2026-07-07 | HKD 5.18 | -3.90% | HKD 5.39 | HKD 5.39 | HKD 5.15 | 4.26M |
| 2026-07-06 | HKD 5.39 | +4.66% | HKD 5.17 | HKD 5.42 | HKD 5.08 | 10.31M |
| 2026-07-03 | HKD 5.15 | +0.98% | HKD 5.07 | HKD 5.29 | HKD 5.07 | 5.68M |
| 2026-07-02 | HKD 5.10 | +8.51% | HKD 4.78 | HKD 5.15 | HKD 4.78 | 11.74M |
| 2026-06-30 | HKD 4.70 | -1.47% | HKD 4.74 | HKD 4.82 | HKD 4.58 | 7.34M |
| 2026-06-29 | HKD 4.77 | +4.38% | HKD 4.55 | HKD 4.84 | HKD 4.54 | 6.82M |
| 2026-06-26 | HKD 4.57 | -1.72% | HKD 4.65 | HKD 4.69 | HKD 4.53 | 6.13M |
| 2026-06-25 | HKD 4.65 | -1.69% | HKD 4.70 | HKD 4.73 | HKD 4.59 | 5.15M |
| 2026-06-24 | HKD 4.73 | -1.46% | HKD 4.75 | HKD 4.86 | HKD 4.69 | 5.25M |
| 2026-06-23 | HKD 4.80 | +0.21% | HKD 4.73 | HKD 4.94 | HKD 4.73 | 5.24M |
| 2026-06-22 | HKD 4.79 | -0.21% | HKD 4.80 | HKD 4.83 | HKD 4.67 | 7.39M |
| 2026-06-18 | HKD 4.80 | -1.23% | HKD 4.85 | HKD 4.85 | HKD 4.75 | 4.80M |
| 2026-06-17 | HKD 4.86 | -1.82% | HKD 4.95 | HKD 5.00 | HKD 4.84 | 3.24M |
| 2026-06-16 | HKD 4.95 | +0.20% | HKD 4.98 | HKD 4.98 | HKD 4.86 | 4.02M |
| 2026-06-15 | HKD 4.94 | -2.18% | HKD 5.11 | HKD 5.11 | HKD 4.91 | 2.43M |
| 2026-06-12 | HKD 5.05 | 0.00% | HKD 5.01 | HKD 5.09 | HKD 4.90 | 5.44M |
| 2026-06-11 | HKD 5.05 | -0.98% | HKD 5.14 | HKD 5.15 | HKD 4.99 | 3.85M |
| 2026-06-10 | HKD 5.10 | +2.00% | HKD 5.00 | HKD 5.13 | HKD 4.94 | 5.31M |
| 2026-06-09 | HKD 5.00 | -1.38% | HKD 5.07 | HKD 5.11 | HKD 4.99 | 5.42M |
| 2026-06-08 | HKD 5.07 | -1.93% | HKD 5.19 | HKD 5.19 | HKD 5.03 | 3.08M |
| 2026-06-05 | HKD 5.17 | +0.39% | HKD 5.15 | HKD 5.21 | HKD 5.10 | 3.16M |
| 2026-06-04 | HKD 5.15 | -0.77% | HKD 5.25 | HKD 5.25 | HKD 5.11 | 5.06M |
| 2026-06-03 | HKD 5.19 | -1.70% | HKD 5.30 | HKD 5.30 | HKD 5.13 | 5.53M |
| 2026-06-02 | HKD 5.28 | -1.12% | HKD 5.43 | HKD 5.43 | HKD 5.23 | 3.96M |
| 2026-06-01 | HKD 5.34 | +1.91% | HKD 5.32 | HKD 5.39 | HKD 5.21 | 10.48M |
| 2026-05-29 | HKD 5.24 | +0.38% | HKD 5.32 | HKD 5.32 | HKD 5.13 | 16.90M |
| 2026-05-28 | HKD 5.22 | -3.87% | HKD 5.38 | HKD 5.43 | HKD 5.20 | 7.80M |
| 2026-05-27 | HKD 5.43 | -0.55% | HKD 5.42 | HKD 5.46 | HKD 5.37 | 4.39M |
| 2026-05-26 | HKD 5.46 | -0.55% | HKD 5.40 | HKD 5.51 | HKD 5.36 | 7.55M |