Shanghai Bao Pharmaceuticals Co Ltd Class H 2659
HKEX · Hong Kong SAR China · Health Technology
HKD 12.08-0.23 (-1.87%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 12.08 | -1.87% | HKD 12.41 | HKD 12.41 | HKD 11.54 | 36.80K |
| 2026-09-30 | HKD 12.31 | -0.32% | HKD 13.00 | HKD 12.84 | HKD 12.20 | 321.30K |
| 2026-09-29 | HKD 12.35 | -2.14% | HKD 12.99 | HKD 12.99 | HKD 12.06 | 265.20K |
| 2026-09-28 | HKD 12.62 | -0.63% | HKD 12.94 | HKD 13.14 | HKD 12.02 |
| 152.10K |
| 2026-09-25 | HKD 12.70 | -3.13% | HKD 13.51 | HKD 14.50 | HKD 12.35 | 27.10K |
| 2026-09-24 | HKD 13.11 | -0.98% | HKD 13.21 | HKD 13.25 | HKD 12.56 | 335.51K |
| 2026-09-23 | HKD 13.24 | -3.22% | HKD 13.68 | HKD 13.85 | HKD 13.20 | 396.00K |
| 2026-09-22 | HKD 13.68 | -3.93% | HKD 14.24 | HKD 14.39 | HKD 13.66 | 431.91K |
| 2026-09-21 | HKD 14.24 | +2.74% | HKD 14.45 | HKD 15.28 | HKD 13.86 | 1.11M |
| 2026-09-18 | HKD 13.86 | +5.40% | HKD 13.13 | HKD 13.91 | HKD 13.13 | 600.90K |
| 2026-09-17 | HKD 13.15 | +0.69% | HKD 13.04 | HKD 14.36 | HKD 13.04 | 1.51M |
| 2026-09-16 | HKD 13.06 | -3.19% | HKD 13.38 | HKD 13.69 | HKD 12.98 | 426.70K |
| 2026-09-15 | HKD 13.49 | -5.33% | HKD 14.66 | HKD 14.66 | HKD 13.46 | 460.10K |
| 2026-09-14 | HKD 14.25 | -0.42% | HKD 14.60 | HKD 14.78 | HKD 14.20 | 306.10K |
| 2026-09-11 | HKD 14.31 | -3.96% | HKD 14.90 | HKD 14.90 | HKD 14.31 | 282.50K |
| 2026-09-10 | HKD 14.90 | -5.70% | HKD 15.80 | HKD 15.80 | HKD 14.90 | 561.40K |
| 2026-09-09 | HKD 15.80 | -1.25% | HKD 16.00 | HKD 16.16 | HKD 15.50 | 325.30K |
| 2026-09-08 | HKD 16.00 | +1.65% | HKD 15.98 | HKD 16.48 | HKD 15.76 | 546.10K |
| 2026-09-07 | HKD 15.74 | -1.99% | HKD 15.92 | HKD 16.34 | HKD 15.71 | 675.60K |
| 2026-09-04 | HKD 16.06 | -2.25% | HKD 17.30 | HKD 17.29 | HKD 15.92 | 672.70K |
| 2026-09-03 | HKD 16.43 | -1.38% | HKD 16.66 | HKD 17.13 | HKD 16.11 | 648.40K |
| 2026-09-02 | HKD 16.66 | +0.24% | HKD 16.44 | HKD 16.96 | HKD 16.28 | 365.80K |
| 2026-09-01 | HKD 16.62 | +1.09% | HKD 16.60 | HKD 17.34 | HKD 16.30 | 498.40K |
| 2026-08-31 | HKD 16.44 | +3.92% | HKD 15.85 | HKD 16.80 | HKD 15.38 | 1.07M |
| 2026-08-28 | HKD 15.82 | -1.19% | HKD 15.80 | HKD 16.29 | HKD 15.80 | 205.80K |
| 2026-08-27 | HKD 16.01 | +0.69% | HKD 15.99 | HKD 16.03 | HKD 15.62 | 312.70K |
| 2026-08-26 | HKD 15.90 | -0.06% | HKD 16.00 | HKD 16.21 | HKD 15.89 | 79.30K |
| 2026-08-25 | HKD 15.91 | +1.14% | HKD 15.30 | HKD 16.20 | HKD 15.30 | 187.60K |
| 2026-08-24 | HKD 15.73 | -2.24% | HKD 16.12 | HKD 16.38 | HKD 15.60 | 201.20K |
| 2026-08-21 | HKD 16.09 | 0.00% | HKD 16.65 | HKD 16.65 | HKD 15.88 | 325.10K |
| 2026-08-20 | HKD 16.09 | -0.12% | HKD 16.18 | HKD 17.05 | HKD 16.02 | 510.30K |
| 2026-08-19 | HKD 16.11 | -2.72% | HKD 16.56 | HKD 16.69 | HKD 16.05 | 168.30K |
| 2026-08-18 | HKD 16.56 | -1.19% | HKD 16.90 | HKD 17.06 | HKD 16.49 | 166.30K |
| 2026-08-17 | HKD 16.76 | -0.83% | HKD 17.06 | HKD 17.06 | HKD 16.71 | 191.10K |
| 2026-08-14 | HKD 16.90 | -1.00% | HKD 17.50 | HKD 17.50 | HKD 16.88 | 201.08K |
| 2026-08-13 | HKD 17.07 | -0.18% | HKD 17.57 | HKD 17.72 | HKD 17.05 | 400.60K |
| 2026-08-12 | HKD 17.10 | +0.88% | HKD 17.01 | HKD 17.19 | HKD 16.70 | 281.40K |
| 2026-08-11 | HKD 16.95 | -1.51% | HKD 17.38 | HKD 17.53 | HKD 16.95 | 302.20K |
| 2026-08-10 | HKD 17.21 | -4.28% | HKD 18.29 | HKD 18.77 | HKD 17.02 | 720.10K |
| 2026-08-07 | HKD 17.98 | +2.92% | HKD 17.70 | HKD 18.42 | HKD 17.36 | 1.55M |
| 2026-08-06 | HKD 17.47 | -1.30% | HKD 17.71 | HKD 17.78 | HKD 17.30 | 198.80K |
| 2026-08-05 | HKD 17.70 | +0.57% | HKD 17.88 | HKD 18.18 | HKD 17.67 | 365.40K |
| 2026-08-04 | HKD 17.60 | +2.74% | HKD 17.21 | HKD 17.90 | HKD 17.15 | 1.00M |
| 2026-08-03 | HKD 17.13 | -0.70% | HKD 17.38 | HKD 17.35 | HKD 16.93 | 317.10K |
| 2026-07-31 | HKD 17.25 | -1.99% | HKD 17.24 | HKD 17.89 | HKD 17.24 | 319.40K |
| 2026-07-30 | HKD 17.60 | -4.71% | HKD 18.02 | HKD 18.78 | HKD 17.35 | 239.50K |
| 2026-07-29 | HKD 18.47 | -1.86% | HKD 19.30 | HKD 19.30 | HKD 18.24 | 262.60K |
| 2026-07-28 | HKD 18.82 | -1.77% | HKD 19.21 | HKD 20.22 | HKD 18.22 | 1.09M |
| 2026-07-27 | HKD 19.16 | +11.07% | HKD 17.99 | HKD 19.48 | HKD 16.89 | 1.81M |
| 2026-07-24 | HKD 17.25 | -1.82% | HKD 17.35 | HKD 17.77 | HKD 17.02 | 459.00K |
| 2026-07-23 | HKD 17.57 | -0.28% | HKD 17.42 | HKD 18.15 | HKD 17.40 | 486.30K |
| 2026-07-22 | HKD 17.62 | -2.33% | HKD 17.98 | HKD 18.39 | HKD 17.56 | 704.10K |
| 2026-07-21 | HKD 18.04 | +1.18% | HKD 17.04 | HKD 18.18 | HKD 17.04 | 338.50K |
| 2026-07-20 | HKD 17.83 | +2.89% | HKD 17.85 | HKD 18.01 | HKD 17.02 | 510.50K |
| 2026-07-17 | HKD 17.33 | -11.08% | HKD 19.88 | HKD 19.88 | HKD 17.30 | 884.50K |
| 2026-07-16 | HKD 19.49 | -1.57% | HKD 20.20 | HKD 20.18 | HKD 19.24 | 520.70K |
| 2026-07-15 | HKD 19.80 | -0.90% | HKD 19.99 | HKD 20.74 | HKD 19.25 | 1.30M |
| 2026-07-14 | HKD 19.98 | +2.57% | HKD 19.86 | HKD 20.22 | HKD 18.62 | 1.28M |
| 2026-07-13 | HKD 19.48 | -1.81% | HKD 20.40 | HKD 20.78 | HKD 19.11 | 1.18M |
| 2026-07-10 | HKD 19.84 | +4.15% | HKD 19.38 | HKD 22.12 | HKD 19.10 | 4.49M |
| 2026-07-09 | HKD 19.05 | -2.61% | HKD 19.15 | HKD 20.82 | HKD 19.00 | 932.70K |
| 2026-07-08 | HKD 19.56 | +0.31% | HKD 19.89 | HKD 19.90 | HKD 18.98 | 598.20K |
| 2026-07-07 | HKD 19.50 | +3.39% | HKD 18.99 | HKD 19.70 | HKD 18.60 | 1.22M |
| 2026-07-06 | HKD 18.86 | +0.91% | HKD 18.69 | HKD 19.19 | HKD 18.02 | 751.30K |
| 2026-07-03 | HKD 18.69 | +3.55% | HKD 19.94 | HKD 19.94 | HKD 18.32 | 993.00K |
| 2026-07-02 | HKD 18.05 | +0.28% | HKD 18.00 | HKD 19.21 | HKD 17.87 | 797.30K |
| 2026-06-30 | HKD 18.00 | +1.12% | HKD 18.34 | HKD 18.50 | HKD 17.38 | 854.70K |
| 2026-06-29 | HKD 17.80 | +8.40% | HKD 16.43 | HKD 18.30 | HKD 16.43 | 2.06M |
| 2026-06-26 | HKD 16.42 | +1.61% | HKD 16.55 | HKD 17.20 | HKD 15.68 | 1.81M |
| 2026-06-25 | HKD 16.16 | -2.47% | HKD 16.89 | HKD 16.89 | HKD 15.67 | 956.70K |
| 2026-06-24 | HKD 16.57 | -7.33% | HKD 19.00 | HKD 19.00 | HKD 16.54 | 1.67M |
| 2026-06-23 | HKD 17.88 | +1.48% | HKD 17.98 | HKD 19.50 | HKD 17.54 | 2.65M |
| 2026-06-22 | HKD 17.62 | -1.95% | HKD 18.50 | HKD 18.50 | HKD 17.21 | 730.59K |
| 2026-06-18 | HKD 17.97 | -0.33% | HKD 17.88 | HKD 18.67 | HKD 17.85 | 1.15M |
| 2026-06-17 | HKD 18.03 | -2.06% | HKD 18.08 | HKD 18.60 | HKD 17.84 | 446.20K |
| 2026-06-16 | HKD 18.41 | -4.21% | HKD 19.38 | HKD 19.38 | HKD 18.37 | 929.70K |
| 2026-06-15 | HKD 19.22 | -0.52% | HKD 19.49 | HKD 19.72 | HKD 19.08 | 678.70K |
| 2026-06-12 | HKD 19.32 | -0.31% | HKD 19.90 | HKD 19.90 | HKD 19.10 | 940.72K |
| 2026-06-11 | HKD 19.38 | +1.47% | HKD 19.65 | HKD 20.52 | HKD 18.80 | 2.76M |
| 2026-06-10 | HKD 19.10 | +0.74% | HKD 19.06 | HKD 19.79 | HKD 18.25 | 2.28M |
| 2026-06-09 | HKD 18.96 | -3.81% | HKD 20.02 | HKD 20.20 | HKD 18.92 | 1.38M |
| 2026-06-08 | HKD 19.71 | -8.75% | HKD 21.10 | HKD 21.86 | HKD 19.60 | 2.41M |
| 2026-06-05 | HKD 21.60 | -4.26% | HKD 24.40 | HKD 24.68 | HKD 21.54 | 4.23M |
| 2026-06-04 | HKD 22.56 | +6.21% | HKD 21.20 | HKD 24.80 | HKD 20.78 | 6.55M |
| 2026-06-03 | HKD 21.24 | -2.93% | HKD 21.82 | HKD 22.24 | HKD 20.90 | 2.04M |
| 2026-06-02 | HKD 21.88 | -5.03% | HKD 22.80 | HKD 23.30 | HKD 21.80 | 1.88M |
| 2026-06-01 | HKD 23.04 | -6.11% | HKD 24.96 | HKD 25.00 | HKD 22.90 | 2.40M |
| 2026-05-29 | HKD 24.54 | -3.99% | HKD 25.96 | HKD 26.60 | HKD 24.54 | 3.22M |
| 2026-05-28 | HKD 25.56 | -0.47% | HKD 26.20 | HKD 26.48 | HKD 25.16 | 2.17M |
| 2026-05-27 | HKD 25.68 | +2.97% | HKD 24.74 | HKD 26.48 | HKD 24.38 | 3.54M |