Canada markets closed

Sinopharm Group Co. Ltd. (1099.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
21.950-0.350 (-1.57%)
At close: 04:08PM HKT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202422.20022.50021.70021.95021.9507,259,546
May 16, 202422.55022.55022.05022.30022.3005,481,640
May 14, 202422.25022.95021.90022.55022.5508,171,275
May 13, 202421.65022.40021.35022.25022.2508,191,657
May 10, 202420.75021.90020.75021.50021.5008,433,489
May 09, 202420.95021.35020.60020.75020.7508,258,930
May 08, 202420.55021.15020.35020.75020.7508,978,843
May 07, 202420.25020.70020.05020.45020.4508,918,355
May 06, 202419.70020.30019.70020.25020.2509,146,341
May 03, 202419.48019.96019.38019.62019.6205,504,995
May 02, 202419.82019.84019.32019.42019.4207,881,748
Apr 30, 202420.25020.45019.70019.84019.8409,591,177
Apr 29, 202421.20021.20019.14020.20020.20018,065,782
Apr 26, 202421.75022.15021.35021.55021.5508,013,009
Apr 25, 202421.60021.90021.40021.75021.7504,552,688
Apr 24, 202421.05022.10021.00021.60021.6007,496,349
Apr 23, 202421.00021.10020.60020.90020.9002,854,571
Apr 22, 202419.90021.20019.90021.00021.0007,177,727
Apr 19, 202419.62020.05019.06019.88019.8805,116,540
Apr 18, 202419.84020.20019.70019.78019.7807,331,359
Apr 17, 202419.54019.96019.26019.84019.8405,498,124
Apr 16, 202419.72019.92019.42019.54019.5404,751,075
Apr 15, 202419.32019.86019.26019.72019.7205,716,308
Apr 12, 202419.78019.78019.20019.44019.4405,866,124
Apr 11, 202419.40019.92019.34019.86019.8603,496,278
Apr 10, 202420.00020.10019.70019.80019.8005,868,745
Apr 09, 202420.00020.25019.64019.98019.9806,205,182
Apr 08, 202419.88020.20019.54019.74019.7405,505,768
Apr 05, 202420.45020.55019.64020.00020.0003,992,005
Apr 03, 202420.25020.70020.25020.55020.5503,592,130
Apr 02, 202420.55021.10020.05020.35020.3509,461,010
Mar 28, 202420.45020.45019.80020.05020.0507,092,268
Mar 27, 202420.25020.70020.10020.40020.4003,200,488
Mar 26, 202420.95020.95019.74019.96019.9608,608,679
Mar 25, 202420.60020.85020.25020.40020.4003,739,278
Mar 22, 202420.75020.80020.20020.65020.6502,790,639
Mar 21, 202420.70021.30020.70021.00021.0003,170,802
Mar 20, 202420.40020.75020.15020.65020.6502,180,108
Mar 19, 202420.60021.10020.25020.40020.4008,423,244
Mar 18, 202420.75021.20020.45020.95020.9502,536,609
Mar 15, 202421.45021.45020.55020.75020.7505,779,180
Mar 14, 202421.35021.65021.15021.20021.2002,433,230
Mar 13, 202422.15022.15020.85021.30021.3006,769,046
Mar 12, 202421.70022.35021.50022.15022.1504,380,747
Mar 11, 202421.10021.70021.10021.45021.4502,730,561
Mar 08, 202421.30021.55021.15021.25021.2502,664,288
Mar 07, 202421.50021.60021.00021.25021.2503,450,127
Mar 06, 202421.65021.90021.15021.45021.4505,970,246
Mar 05, 202422.30022.50021.45021.60021.6006,472,923
Mar 04, 202422.60022.85022.30022.50022.5002,534,143
Mar 01, 202421.65023.00021.50022.60022.6007,333,620
Feb 29, 202422.05022.45021.80021.95021.9507,689,353
Feb 28, 202422.25022.55021.95022.05022.0504,790,463
Feb 27, 202421.65022.40021.60022.20022.2003,663,938
Feb 26, 202422.30022.60022.00022.05022.0502,788,905
Feb 23, 202422.45022.65022.10022.30022.3003,717,789
Feb 22, 202421.65022.60021.60022.55022.5504,301,928
Feb 21, 202421.55022.20021.15021.70021.7004,518,948
Feb 20, 202421.40021.75021.30021.75021.7502,463,987
Feb 19, 202421.60021.60021.15021.40021.4001,316,291
Feb 16, 202420.60021.75020.25021.60021.6004,283,905
Feb 15, 202420.55021.00020.05020.60020.6002,224,650
Feb 14, 202420.75021.00020.35020.70020.7001,553,511
Feb 09, 202420.70020.70020.70020.70020.700-
Feb 08, 202421.50022.20021.00021.10021.1005,959,945
Feb 07, 202421.35022.35021.30021.90021.9008,099,713
Feb 06, 202420.35021.60020.35021.30021.3005,021,210
Feb 05, 202420.35020.85019.94020.55020.5506,550,180
Feb 02, 202420.35020.70020.05020.35020.3508,781,330
Feb 01, 202420.60021.50020.40020.60020.6008,532,701
Jan 31, 202420.45020.80020.15020.55020.55010,061,992
Jan 30, 202420.50021.00020.40020.65020.6509,969,173
Jan 29, 202420.05020.95020.00020.60020.6008,790,400
Jan 26, 202420.00020.40019.82020.05020.0507,620,956
Jan 25, 202419.06020.15019.00020.00020.0004,493,104
Jan 24, 202418.52019.16018.46019.06019.0603,776,272
Jan 23, 202417.90018.64017.80018.46018.4605,307,136
Jan 22, 202418.94018.94017.44017.78017.7809,060,330
Jan 19, 202419.34019.34018.62018.90018.9005,459,015
Jan 18, 202419.70019.70019.14019.36019.3606,109,529
Jan 17, 202420.25020.30019.32019.52019.5207,585,347
Jan 16, 202420.25020.65020.15020.30020.3003,012,336
Jan 15, 202420.25020.25020.25020.25020.250-
Jan 12, 202420.75020.90020.15020.30020.3003,144,684
Jan 11, 202420.55021.30020.45020.80020.8007,382,314
Jan 10, 202419.80020.50019.80020.35020.3506,420,198
Jan 09, 202419.70020.30019.44020.05020.0506,321,764
Jan 08, 202419.96020.00019.50019.52019.5203,187,558
Jan 05, 202419.80020.10019.72019.92019.9202,969,924
Jan 04, 202420.15020.25019.80020.00020.0003,974,059
Jan 03, 202419.98020.60019.92020.15020.1505,112,535
Jan 02, 202420.50020.50020.00020.20020.2002,421,189
Dec 29, 202320.15020.75019.72020.45020.4504,298,580
Dec 28, 202319.48020.20019.40020.05020.0504,221,010
Dec 27, 202319.22019.64018.52019.48019.4805,352,709
Dec 22, 202319.02019.46019.00019.10019.1003,269,633
Dec 21, 202318.94019.06018.68018.86018.8602,293,843
Dec 20, 202319.00019.12018.84018.94018.9401,847,987
Dec 19, 202319.02019.08018.54018.62018.6204,563,488
Dec 18, 202319.08019.28018.96019.16019.1604,691,406
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...