Sinopharm Group Co., Ltd. Class H 1099
HKEX · Hong Kong SAR China · Distribution Services
HKD 14.86+0.12 (+0.81%)
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 14.86 | +0.81% | HKD 14.75 | HKD 14.92 | HKD 14.64 | 6.15M |
| 2026-09-29 | HKD 14.74 | -1.07% | HKD 14.95 | HKD 14.95 | HKD 14.71 | 5.76M |
| 2026-09-28 | HKD 14.90 | +0.13% | HKD 14.90 | HKD 15.09 | HKD 14.80 | 2.82M |
| 2026-09-25 | HKD 14.88 | -0.20% | HKD 14.94 | HKD 14.94 | HKD 14.60 | 1.91M |
| 2026-09-24 | HKD 14.91 | -1.00% | HKD 15.00 | HKD 15.08 | HKD 14.88 | 3.30M |
| 2026-09-23 | HKD 15.06 | +0.20% | HKD 15.08 | HKD 15.18 | HKD 15.03 | 4.13M |
| 2026-09-22 | HKD 15.03 | -0.53% | HKD 15.07 | HKD 15.17 | HKD 14.97 | 6.07M |
| 2026-09-21 | HKD 15.11 | +0.60% | HKD 15.02 | HKD 15.18 | HKD 14.97 | 8.00M |
| 2026-09-18 | HKD 15.02 | -0.07% | HKD 15.05 | HKD 15.15 | HKD 14.99 | 7.46M |
| 2026-09-17 | HKD 15.03 | 0.00% | HKD 15.01 | HKD 15.12 | HKD 14.94 | 3.80M |
| 2026-09-16 | HKD 15.03 | -0.40% | HKD 15.09 | HKD 15.13 | HKD 14.91 | 5.02M |
| 2026-09-15 | HKD 15.09 | -1.69% | HKD 15.31 | HKD 15.38 | HKD 15.05 | 4.65M |
| 2026-09-14 | HKD 15.35 | -0.07% | HKD 15.24 | HKD 15.45 | HKD 15.24 | 3.40M |
| 2026-09-11 | HKD 15.36 | -0.90% | HKD 15.47 | HKD 15.50 | HKD 15.26 | 3.14M |
| 2026-09-10 | HKD 15.50 | -1.27% | HKD 15.56 | HKD 15.64 | HKD 15.38 | 4.89M |
| 2026-09-09 | HKD 15.70 | -2.06% | HKD 15.88 | HKD 15.93 | HKD 15.60 | 5.91M |
| 2026-09-08 | HKD 16.03 | +1.26% | HKD 15.66 | HKD 16.05 | HKD 15.66 | 4.56M |
| 2026-09-07 | HKD 15.83 | +0.89% | HKD 15.66 | HKD 15.92 | HKD 15.50 | 4.46M |
| 2026-09-04 | HKD 15.69 | +1.49% | HKD 15.58 | HKD 15.74 | HKD 15.45 | 9.17M |
| 2026-09-03 | HKD 15.46 | +0.78% | HKD 15.44 | HKD 15.52 | HKD 15.38 | 5.39M |
| 2026-09-02 | HKD 15.34 | -0.65% | HKD 15.30 | HKD 15.44 | HKD 15.22 | 5.73M |
| 2026-09-01 | HKD 15.44 | -0.39% | HKD 15.49 | HKD 15.53 | HKD 15.33 | 4.51M |
| 2026-08-31 | HKD 15.50 | -2.70% | HKD 15.83 | HKD 15.84 | HKD 15.39 | 8.67M |
| 2026-08-28 | HKD 15.93 | +0.76% | HKD 15.81 | HKD 15.98 | HKD 15.74 | 2.68M |
| 2026-08-27 | HKD 15.81 | -1.92% | HKD 16.12 | HKD 16.24 | HKD 15.76 | 5.33M |
| 2026-08-26 | HKD 16.12 | +1.07% | HKD 16.00 | HKD 16.24 | HKD 15.98 | 5.31M |
| 2026-08-25 | HKD 15.95 | -2.33% | HKD 16.00 | HKD 16.26 | HKD 15.67 | 10.95M |
| 2026-08-24 | HKD 16.33 | -1.92% | HKD 16.65 | HKD 16.65 | HKD 16.10 | 5.29M |
| 2026-08-21 | HKD 16.65 | +0.42% | HKD 16.58 | HKD 16.67 | HKD 16.46 | 4.04M |
| 2026-08-20 | HKD 16.58 | -0.96% | HKD 16.88 | HKD 17.17 | HKD 16.57 | 6.39M |
| 2026-08-19 | HKD 16.74 | -1.01% | HKD 16.91 | HKD 17.02 | HKD 16.69 | 4.44M |
| 2026-08-18 | HKD 16.91 | +0.65% | HKD 16.83 | HKD 17.18 | HKD 16.76 | 5.61M |
| 2026-08-17 | HKD 16.80 | +0.60% | HKD 16.79 | HKD 17.02 | HKD 16.70 | 1.81M |
| 2026-08-14 | HKD 16.70 | -0.24% | HKD 16.67 | HKD 16.84 | HKD 16.61 | 3.04M |
| 2026-08-13 | HKD 16.74 | -0.06% | HKD 16.70 | HKD 16.89 | HKD 16.62 | 2.79M |
| 2026-08-12 | HKD 16.75 | -0.48% | HKD 16.64 | HKD 16.77 | HKD 16.62 | 3.55M |
| 2026-08-11 | HKD 16.83 | -1.35% | HKD 17.15 | HKD 17.25 | HKD 16.64 | 3.37M |
| 2026-08-10 | HKD 17.06 | +0.59% | HKD 16.86 | HKD 17.28 | HKD 16.72 | 2.94M |
| 2026-08-07 | HKD 16.96 | -0.82% | HKD 17.10 | HKD 17.12 | HKD 16.93 | 2.36M |
| 2026-08-06 | HKD 17.10 | -0.93% | HKD 17.05 | HKD 17.39 | HKD 16.98 | 3.57M |
| 2026-08-05 | HKD 17.26 | -0.52% | HKD 17.35 | HKD 17.49 | HKD 17.24 | 3.64M |
| 2026-08-04 | HKD 17.35 | -0.63% | HKD 17.72 | HKD 17.72 | HKD 17.25 | 4.30M |
| 2026-08-03 | HKD 17.46 | +0.46% | HKD 17.42 | HKD 17.51 | HKD 17.35 | 3.24M |
| 2026-07-31 | HKD 17.38 | -1.53% | HKD 17.60 | HKD 17.60 | HKD 17.37 | 5.94M |
| 2026-07-30 | HKD 17.65 | -0.28% | HKD 17.80 | HKD 17.88 | HKD 17.30 | 3.83M |
| 2026-07-29 | HKD 17.70 | +2.61% | HKD 17.47 | HKD 17.78 | HKD 17.30 | 5.29M |
| 2026-07-28 | HKD 17.25 | +0.47% | HKD 17.12 | HKD 17.32 | HKD 17.08 | 3.42M |
| 2026-07-27 | HKD 17.17 | +1.96% | HKD 16.84 | HKD 17.20 | HKD 16.76 | 4.84M |
| 2026-07-24 | HKD 16.84 | -0.53% | HKD 16.93 | HKD 16.93 | HKD 16.74 | 3.32M |
| 2026-07-23 | HKD 16.93 | -0.35% | HKD 16.90 | HKD 17.17 | HKD 16.82 | 4.43M |
| 2026-07-22 | HKD 16.99 | -1.91% | HKD 17.16 | HKD 17.48 | HKD 16.85 | 5.06M |
| 2026-07-21 | HKD 17.32 | -1.70% | HKD 17.68 | HKD 17.75 | HKD 17.24 | 6.73M |
| 2026-07-20 | HKD 17.62 | +0.28% | HKD 17.78 | HKD 17.80 | HKD 17.46 | 4.13M |
| 2026-07-17 | HKD 17.57 | -1.35% | HKD 17.69 | HKD 17.90 | HKD 17.44 | 4.20M |
| 2026-07-16 | HKD 17.81 | +2.06% | HKD 17.80 | HKD 17.92 | HKD 17.64 | 4.92M |
| 2026-07-15 | HKD 17.45 | +2.59% | HKD 17.07 | HKD 17.60 | HKD 17.07 | 5.22M |
| 2026-07-14 | HKD 17.01 | +0.95% | HKD 16.90 | HKD 17.06 | HKD 16.70 | 4.90M |
| 2026-07-13 | HKD 16.85 | +0.72% | HKD 16.99 | HKD 17.06 | HKD 16.63 | 3.35M |
| 2026-07-10 | HKD 16.73 | +0.42% | HKD 16.67 | HKD 16.76 | HKD 16.55 | 3.45M |
| 2026-07-09 | HKD 16.66 | -3.03% | HKD 17.12 | HKD 17.13 | HKD 16.54 | 6.87M |
| 2026-07-08 | HKD 17.18 | +0.94% | HKD 17.03 | HKD 17.28 | HKD 17.02 | 4.48M |
| 2026-07-07 | HKD 17.02 | -1.28% | HKD 17.24 | HKD 17.38 | HKD 16.92 | 4.26M |
| 2026-07-06 | HKD 17.24 | +2.99% | HKD 16.44 | HKD 17.33 | HKD 16.44 | 4.91M |
| 2026-07-03 | HKD 16.74 | +1.89% | HKD 16.53 | HKD 16.75 | HKD 16.49 | 4.86M |
| 2026-07-02 | HKD 16.43 | +3.27% | HKD 16.05 | HKD 16.51 | HKD 16.02 | 5.48M |
| 2026-06-30 | HKD 15.91 | -1.55% | HKD 16.18 | HKD 16.45 | HKD 15.76 | 17.74M |
| 2026-06-29 | HKD 16.16 | +2.34% | HKD 15.94 | HKD 16.35 | HKD 15.78 | 7.77M |
| 2026-06-26 | HKD 15.79 | -1.19% | HKD 16.12 | HKD 16.12 | HKD 15.73 | 12.07M |
| 2026-06-25 | HKD 15.98 | +1.40% | HKD 15.89 | HKD 15.98 | HKD 15.71 | 9.13M |
| 2026-06-24 | HKD 15.76 | +1.09% | HKD 15.73 | HKD 15.93 | HKD 15.66 | 6.46M |
| 2026-06-23 | HKD 15.59 | -4.41% | HKD 15.58 | HKD 15.72 | HKD 15.28 | 7.70M |
| 2026-06-22 | HKD 16.31 | -0.43% | HKD 16.31 | HKD 16.38 | HKD 15.96 | 5.58M |
| 2026-06-18 | HKD 16.38 | -2.73% | HKD 16.80 | HKD 16.83 | HKD 16.37 | 7.46M |
| 2026-06-17 | HKD 16.84 | -0.77% | HKD 17.05 | HKD 17.05 | HKD 16.79 | 5.81M |
| 2026-06-16 | HKD 16.97 | +0.24% | HKD 17.00 | HKD 17.22 | HKD 16.77 | 7.23M |
| 2026-06-15 | HKD 16.93 | -0.41% | HKD 17.07 | HKD 17.07 | HKD 16.76 | 5.14M |
| 2026-06-12 | HKD 17.00 | +1.19% | HKD 16.97 | HKD 17.05 | HKD 16.48 | 20.43M |
| 2026-06-11 | HKD 16.80 | -1.64% | HKD 17.04 | HKD 17.20 | HKD 16.57 | 7.94M |
| 2026-06-10 | HKD 17.08 | +1.12% | HKD 16.89 | HKD 17.12 | HKD 16.81 | 5.97M |
| 2026-06-09 | HKD 16.89 | -1.11% | HKD 16.43 | HKD 17.00 | HKD 16.43 | 9.09M |
| 2026-06-08 | HKD 17.08 | -0.76% | HKD 17.00 | HKD 17.16 | HKD 16.87 | 4.37M |
| 2026-06-05 | HKD 17.21 | +0.35% | HKD 17.11 | HKD 17.32 | HKD 17.03 | 7.13M |
| 2026-06-04 | HKD 17.15 | +0.65% | HKD 17.02 | HKD 17.30 | HKD 17.02 | 5.99M |
| 2026-06-03 | HKD 17.04 | -0.12% | HKD 17.01 | HKD 17.08 | HKD 16.85 | 5.83M |
| 2026-06-02 | HKD 17.06 | +0.35% | HKD 16.89 | HKD 17.17 | HKD 16.86 | 7.91M |
| 2026-06-01 | HKD 17.00 | +0.47% | HKD 16.92 | HKD 17.10 | HKD 16.78 | 7.17M |
| 2026-05-29 | HKD 16.92 | +0.12% | HKD 16.90 | HKD 17.12 | HKD 16.82 | 9.16M |
| 2026-05-28 | HKD 16.90 | -1.34% | HKD 17.13 | HKD 17.13 | HKD 16.81 | 7.60M |
| 2026-05-27 | HKD 17.13 | -1.72% | HKD 17.38 | HKD 17.48 | HKD 17.05 | 5.56M |
| 2026-05-26 | HKD 17.43 | -0.68% | HKD 17.80 | HKD 17.80 | HKD 17.35 | 2.91M |