Xuanzhu Biopharmaceutical Co., Ltd. Class H 2575
HKEX · Hong Kong SAR China · Commercial Services
HKD 8.67-0.64 (-6.83%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 8.78 | -5.59% | HKD 9.20 | HKD 9.20 | HKD 8.66 | 75.00K |
| 2026-09-30 | HKD 9.30 | +6.29% | HKD 8.76 | HKD 9.70 | HKD 8.64 | 8.33M |
| 2026-09-29 | HKD 8.75 | +8.02% | HKD 8.25 | HKD 10.05 | HKD 8.05 | 13.53M |
| 2026-09-28 | HKD 8.10 | -1.46% | HKD 8.47 | HKD 8.47 | HKD 8.08 | 709.50K |
| 2026-09-25 | HKD 8.22 | -0.90% | HKD 8.25 | HKD 8.31 | HKD 8.18 | 18.50K |
| 2026-09-24 | HKD 8.30 | -3.49% | HKD 8.59 | HKD 8.78 | HKD 8.25 | 792.00K |
| 2026-09-23 | HKD 8.60 | -1.38% | HKD 8.90 | HKD 8.90 | HKD 8.48 | 1.46M |
| 2026-09-22 | HKD 8.72 | -4.65% | HKD 9.50 | HKD 9.50 | HKD 8.70 | 2.10M |
| 2026-09-21 | HKD 9.14 | -1.24% | HKD 9.26 | HKD 9.69 | HKD 9.13 | 3.49M |
| 2026-09-18 | HKD 9.26 | +1.82% | HKD 9.20 | HKD 9.77 | HKD 9.01 | 5.45M |
| 2026-09-17 | HKD 9.09 | +11.81% | HKD 8.13 | HKD 11.72 | HKD 8.13 | 19.12M |
| 2026-09-16 | HKD 8.13 | -2.05% | HKD 8.25 | HKD 8.28 | HKD 8.01 | 2.29M |
| 2026-09-15 | HKD 8.30 | -2.12% | HKD 8.62 | HKD 8.74 | HKD 8.10 | 361.00K |
| 2026-09-14 | HKD 8.48 | -5.15% | HKD 8.94 | HKD 9.25 | HKD 8.40 | 711.00K |
| 2026-09-11 | HKD 8.94 | +0.68% | HKD 8.88 | HKD 8.94 | HKD 8.01 | 1.97M |
| 2026-09-10 | HKD 8.88 | -7.16% | HKD 9.50 | HKD 9.56 | HKD 8.77 | 1.37M |
| 2026-09-09 | HKD 9.56 | -3.38% | HKD 10.31 | HKD 10.31 | HKD 9.20 | 1.68M |
| 2026-09-08 | HKD 9.90 | +1.02% | HKD 9.85 | HKD 10.58 | HKD 9.80 | 2.14M |
| 2026-09-07 | HKD 9.80 | -6.04% | HKD 10.46 | HKD 10.46 | HKD 9.70 | 2.08M |
| 2026-09-04 | HKD 10.43 | -6.21% | HKD 11.30 | HKD 11.80 | HKD 10.40 | 4.33M |
| 2026-09-03 | HKD 11.12 | +18.23% | HKD 9.80 | HKD 13.40 | HKD 9.45 | 12.46M |
| 2026-09-02 | HKD 9.40 | -2.03% | HKD 9.90 | HKD 9.90 | HKD 9.31 | 399.50K |
| 2026-09-01 | HKD 9.60 | -4.76% | HKD 10.11 | HKD 10.19 | HKD 9.60 | 393.00K |
| 2026-08-31 | HKD 10.08 | -4.64% | HKD 10.50 | HKD 10.50 | HKD 9.94 | 435.50K |
| 2026-08-28 | HKD 10.57 | +0.09% | HKD 10.38 | HKD 10.89 | HKD 10.38 | 389.50K |
| 2026-08-27 | HKD 10.56 | -1.58% | HKD 10.74 | HKD 10.99 | HKD 10.35 | 296.50K |
| 2026-08-26 | HKD 10.73 | +2.09% | HKD 10.70 | HKD 11.57 | HKD 10.67 | 901.00K |
| 2026-08-25 | HKD 10.51 | +1.64% | HKD 10.37 | HKD 10.94 | HKD 10.36 | 394.50K |
| 2026-08-24 | HKD 10.34 | -6.51% | HKD 11.50 | HKD 11.50 | HKD 10.25 | 348.50K |
| 2026-08-21 | HKD 11.06 | -0.36% | HKD 11.50 | HKD 11.50 | HKD 11.00 | 301.00K |
| 2026-08-20 | HKD 11.10 | -2.03% | HKD 11.79 | HKD 12.39 | HKD 11.10 | 763.50K |
| 2026-08-19 | HKD 11.33 | -7.89% | HKD 12.19 | HKD 12.19 | HKD 11.25 | 289.50K |
| 2026-08-18 | HKD 12.30 | -0.65% | HKD 12.31 | HKD 12.83 | HKD 12.25 | 272.75K |
| 2026-08-17 | HKD 12.38 | +0.16% | HKD 12.16 | HKD 12.63 | HKD 12.16 | 98.50K |
| 2026-08-14 | HKD 12.36 | -0.24% | HKD 12.39 | HKD 13.00 | HKD 12.13 | 184.28K |
| 2026-08-13 | HKD 12.39 | -4.32% | HKD 13.19 | HKD 13.19 | HKD 12.33 | 489.50K |
| 2026-08-12 | HKD 12.95 | +0.31% | HKD 12.92 | HKD 13.10 | HKD 12.67 | 202.07K |
| 2026-08-11 | HKD 12.91 | +0.23% | HKD 12.88 | HKD 13.10 | HKD 12.53 | 214.97K |
| 2026-08-10 | HKD 12.88 | +3.21% | HKD 12.70 | HKD 13.45 | HKD 12.54 | 488.50K |
| 2026-08-07 | HKD 12.48 | +3.23% | HKD 12.09 | HKD 12.65 | HKD 11.88 | 398.49K |
| 2026-08-06 | HKD 12.09 | -1.71% | HKD 12.43 | HKD 12.78 | HKD 11.84 | 393.50K |
| 2026-08-05 | HKD 12.30 | +4.24% | HKD 11.81 | HKD 13.17 | HKD 11.80 | 1.20M |
| 2026-08-04 | HKD 11.80 | +1.90% | HKD 11.70 | HKD 12.16 | HKD 11.70 | 399.00K |
| 2026-08-03 | HKD 11.58 | +5.37% | HKD 10.99 | HKD 11.63 | HKD 10.92 | 494.45K |
| 2026-07-31 | HKD 10.99 | +2.71% | HKD 10.93 | HKD 11.29 | HKD 10.80 | 319.50K |
| 2026-07-30 | HKD 10.70 | -3.52% | HKD 10.96 | HKD 11.49 | HKD 10.60 | 362.50K |
| 2026-07-29 | HKD 11.09 | -0.36% | HKD 11.15 | HKD 11.78 | HKD 11.00 | 251.52K |
| 2026-07-28 | HKD 11.13 | -6.16% | HKD 11.92 | HKD 12.25 | HKD 11.13 | 263.00K |
| 2026-07-27 | HKD 11.86 | +1.02% | HKD 11.50 | HKD 12.23 | HKD 11.10 | 219.58K |
| 2026-07-24 | HKD 11.74 | -2.33% | HKD 12.00 | HKD 12.13 | HKD 11.20 | 178.00K |
| 2026-07-23 | HKD 12.02 | +1.18% | HKD 11.87 | HKD 12.11 | HKD 11.80 | 151.00K |
| 2026-07-22 | HKD 11.88 | +2.50% | HKD 11.50 | HKD 12.45 | HKD 11.50 | 380.50K |
| 2026-07-21 | HKD 11.59 | -2.19% | HKD 11.85 | HKD 11.93 | HKD 11.10 | 617.00K |
| 2026-07-20 | HKD 11.85 | -5.95% | HKD 12.60 | HKD 12.60 | HKD 11.80 | 265.50K |
| 2026-07-17 | HKD 12.60 | -6.04% | HKD 13.41 | HKD 13.41 | HKD 12.08 | 453.53K |
| 2026-07-16 | HKD 13.41 | +0.22% | HKD 13.50 | HKD 13.55 | HKD 13.03 | 386.47K |
| 2026-07-15 | HKD 13.38 | +3.24% | HKD 12.96 | HKD 13.79 | HKD 12.96 | 809.00K |
| 2026-07-14 | HKD 12.96 | +0.86% | HKD 12.85 | HKD 13.50 | HKD 12.64 | 560.99K |
| 2026-07-13 | HKD 12.85 | -0.23% | HKD 12.80 | HKD 13.55 | HKD 12.27 | 677.00K |
| 2026-07-10 | HKD 12.88 | -2.13% | HKD 13.24 | HKD 13.97 | HKD 12.82 | 864.40K |
| 2026-07-09 | HKD 13.16 | -4.71% | HKD 13.62 | HKD 13.93 | HKD 13.03 | 1.08M |
| 2026-07-08 | HKD 13.81 | -3.83% | HKD 14.00 | HKD 14.59 | HKD 13.50 | 410.94K |
| 2026-07-07 | HKD 14.36 | -2.97% | HKD 14.99 | HKD 15.89 | HKD 14.04 | 1.44M |
| 2026-07-06 | HKD 14.80 | +3.86% | HKD 14.28 | HKD 14.92 | HKD 14.28 | 658.50K |
| 2026-07-03 | HKD 14.25 | +2.30% | HKD 14.10 | HKD 14.77 | HKD 13.90 | 880.00K |
| 2026-07-02 | HKD 13.93 | +4.50% | HKD 14.10 | HKD 14.97 | HKD 13.80 | 1.16M |
| 2026-06-30 | HKD 13.33 | -4.03% | HKD 13.89 | HKD 13.89 | HKD 12.63 | 842.50K |
| 2026-06-29 | HKD 13.89 | +8.69% | HKD 12.75 | HKD 14.36 | HKD 12.75 | 1.10M |
| 2026-06-26 | HKD 12.78 | -8.71% | HKD 14.25 | HKD 14.25 | HKD 12.61 | 690.00K |
| 2026-06-25 | HKD 14.00 | -10.31% | HKD 15.68 | HKD 15.68 | HKD 14.00 | 639.50K |
| 2026-06-24 | HKD 15.61 | -1.70% | HKD 15.88 | HKD 16.52 | HKD 15.41 | 399.54K |
| 2026-06-23 | HKD 15.88 | -2.58% | HKD 16.98 | HKD 16.76 | HKD 15.58 | 544.50K |
| 2026-06-22 | HKD 16.30 | -2.69% | HKD 17.28 | HKD 17.28 | HKD 16.23 | 935.00K |
| 2026-06-18 | HKD 16.75 | +2.95% | HKD 16.20 | HKD 16.76 | HKD 16.20 | 732.00K |
| 2026-06-17 | HKD 16.27 | -2.22% | HKD 17.00 | HKD 17.08 | HKD 15.85 | 1.42M |
| 2026-06-16 | HKD 16.64 | -3.37% | HKD 17.00 | HKD 17.60 | HKD 16.43 | 1.54M |
| 2026-06-15 | HKD 17.22 | +6.10% | HKD 16.80 | HKD 17.67 | HKD 16.19 | 2.54M |
| 2026-06-12 | HKD 16.23 | -0.73% | HKD 17.20 | HKD 17.64 | HKD 15.91 | 4.46M |
| 2026-06-11 | HKD 16.35 | -0.67% | HKD 16.48 | HKD 16.64 | HKD 15.42 | 2.09M |
| 2026-06-10 | HKD 16.46 | +6.19% | HKD 15.51 | HKD 17.46 | HKD 15.51 | 5.66M |
| 2026-06-09 | HKD 15.50 | -9.73% | HKD 17.21 | HKD 17.24 | HKD 15.21 | 2.73M |
| 2026-06-08 | HKD 17.17 | -1.94% | HKD 18.49 | HKD 18.49 | HKD 16.99 | 1.75M |
| 2026-06-05 | HKD 17.51 | -1.30% | HKD 17.01 | HKD 20.00 | HKD 16.82 | 5.33M |
| 2026-06-04 | HKD 17.74 | +7.91% | HKD 16.21 | HKD 18.50 | HKD 16.21 | 3.78M |
| 2026-06-03 | HKD 16.44 | +2.62% | HKD 16.66 | HKD 17.10 | HKD 16.08 | 1.25M |
| 2026-06-02 | HKD 16.02 | -5.65% | HKD 16.98 | HKD 17.05 | HKD 16.01 | 1.13M |
| 2026-06-01 | HKD 16.98 | +3.73% | HKD 16.50 | HKD 18.70 | HKD 16.50 | 4.59M |
| 2026-05-29 | HKD 16.37 | +5.07% | HKD 15.70 | HKD 21.50 | HKD 15.47 | 13.05M |
| 2026-05-28 | HKD 15.58 | -2.01% | HKD 16.44 | HKD 16.78 | HKD 15.55 | 1.08M |
| 2026-05-27 | HKD 15.90 | -6.80% | HKD 17.06 | HKD 17.11 | HKD 15.40 | 1.34M |