SciClone Pharmaceuticals (Holdings) Limited (6600.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 18.720 | 18.720 | 18.720 | 18.720 | 18.720 | - |
| Jun 27, 2024 | 18.720 | 18.720 | 18.720 | 18.720 | 18.720 | - |
| Jun 26, 2024 | 18.720 | 18.720 | 18.720 | 18.720 | 18.720 | - |
| Jun 25, 2024 | 18.720 | 18.720 | 18.720 | 18.720 | 18.720 | - |
| Jun 24, 2024 | 18.720 | 18.720 | 18.720 | 18.720 | 18.720 | - |
| Jun 21, 2024 | 18.720 | 18.720 | 18.720 | 18.720 | 18.720 | - |
| Jun 20, 2024 | 18.700 | 18.720 | 18.680 | 18.720 | 18.720 | 33,642,450 |
| Jun 19, 2024 | 18.600 | 18.600 | 18.540 | 18.560 | 18.560 | 4,139,003 |
| Jun 18, 2024 | 18.540 | 18.600 | 18.520 | 18.600 | 18.600 | 1,618,597 |
| Jun 17, 2024 | 18.540 | 18.580 | 18.500 | 18.540 | 18.540 | 2,093,500 |
| Jun 14, 2024 | 18.540 | 18.580 | 18.540 | 18.560 | 18.560 | 1,386,000 |
| Jun 13, 2024 | 18.540 | 18.580 | 18.520 | 18.580 | 18.580 | 978,109 |
| Jun 12, 2024 | 18.580 | 18.600 | 18.520 | 18.520 | 18.520 | 2,684,098 |
| Jun 11, 2024 | 18.640 | 18.640 | 18.520 | 18.560 | 18.560 | 2,927,983 |
| Jun 07, 2024 | 18.580 | 18.660 | 18.500 | 18.640 | 18.640 | 2,282,322 |
| Jun 06, 2024 | 18.580 | 18.580 | 18.480 | 18.580 | 18.580 | 952,575 |
| Jun 05, 2024 | 18.460 | 18.580 | 18.440 | 18.580 | 18.580 | 1,873,767 |
| Jun 04, 2024 | 18.480 | 18.520 | 18.440 | 18.480 | 18.480 | 1,782,536 |
| Jun 03, 2024 | 18.440 | 18.500 | 18.440 | 18.460 | 18.460 | 995,299 |
| May 31, 2024 | 18.400 | 18.520 | 18.380 | 18.500 | 18.500 | 4,546,456 |
| May 30, 2024 | 18.380 | 18.420 | 18.340 | 18.420 | 18.420 | 2,296,500 |
| May 29, 2024 | 18.400 | 18.400 | 18.300 | 18.320 | 18.320 | 5,744,038 |
| May 28, 2024 | 18.440 | 18.440 | 18.360 | 18.420 | 18.420 | 3,156,000 |
| May 27, 2024 | 18.380 | 18.460 | 18.380 | 18.440 | 18.440 | 2,307,497 |
| May 24, 2024 | 18.340 | 18.440 | 18.340 | 18.400 | 18.400 | 4,406,195 |
| May 23, 2024 | 18.300 | 18.360 | 18.300 | 18.320 | 18.320 | 1,788,298 |
| May 22, 2024 | 18.300 | 18.340 | 18.300 | 18.320 | 18.320 | 612,276 |
| May 21, 2024 | 18.300 | 18.340 | 18.280 | 18.320 | 18.320 | 2,066,750 |
| May 20, 2024 | 18.280 | 18.480 | 18.280 | 18.300 | 18.300 | 2,277,000 |
| May 17, 2024 | 18.240 | 18.280 | 18.220 | 18.260 | 18.260 | 865,497 |
| May 16, 2024 | 18.200 | 18.300 | 18.160 | 18.240 | 18.240 | 4,150,299 |
| May 14, 2024 | 18.240 | 18.340 | 18.200 | 18.200 | 18.200 | 3,855,592 |
| May 13, 2024 | 18.260 | 18.300 | 18.160 | 18.240 | 18.240 | 4,288,793 |
| May 10, 2024 | 18.200 | 18.300 | 18.200 | 18.220 | 18.220 | 2,492,909 |
| May 09, 2024 | 18.180 | 18.240 | 18.180 | 18.200 | 18.200 | 1,753,000 |
| May 08, 2024 | 18.180 | 18.220 | 18.160 | 18.160 | 18.160 | 1,841,843 |
| May 07, 2024 | 18.100 | 18.160 | 18.100 | 18.140 | 18.140 | 2,814,503 |
| May 06, 2024 | 18.100 | 18.140 | 18.040 | 18.060 | 18.060 | 3,815,500 |
| May 03, 2024 | 18.040 | 18.120 | 18.000 | 18.120 | 18.120 | 977,288 |
| May 02, 2024 | 17.980 | 18.060 | 17.960 | 18.040 | 18.040 | 2,309,671 |
| Apr 30, 2024 | 18.000 | 18.020 | 17.920 | 17.940 | 17.940 | 9,013,300 |
| Apr 29, 2024 | 18.000 | 18.100 | 17.980 | 18.000 | 18.000 | 4,623,013 |
| Apr 26, 2024 | 17.980 | 18.060 | 17.980 | 18.000 | 18.000 | 4,273,997 |
| Apr 25, 2024 | 18.000 | 18.020 | 17.980 | 17.980 | 17.980 | 4,094,391 |
| Apr 24, 2024 | 18.020 | 18.060 | 17.980 | 17.980 | 17.980 | 8,088,488 |
| Apr 23, 2024 | 18.000 | 18.160 | 17.980 | 18.000 | 18.000 | 3,489,896 |
| Apr 22, 2024 | 18.000 | 18.040 | 17.980 | 17.980 | 17.980 | 4,924,408 |
| Apr 19, 2024 | 18.100 | 18.100 | 17.960 | 18.000 | 18.000 | 3,376,399 |
| Apr 18, 2024 | 18.000 | 18.080 | 17.980 | 18.040 | 18.040 | 4,922,378 |
| Apr 17, 2024 | 17.980 | 18.280 | 17.960 | 18.040 | 18.040 | 6,753,735 |
| Apr 16, 2024 | 18.060 | 18.100 | 17.940 | 18.000 | 18.000 | 4,950,873 |
| Apr 15, 2024 | 17.920 | 18.080 | 17.920 | 18.040 | 18.040 | 3,007,592 |
| Apr 12, 2024 | 17.940 | 18.000 | 17.900 | 17.960 | 17.960 | 4,407,197 |
| Apr 11, 2024 | 17.860 | 17.920 | 17.840 | 17.920 | 17.920 | 7,403,763 |
| Apr 10, 2024 | 17.900 | 17.940 | 17.840 | 17.880 | 17.880 | 8,919,500 |
| Apr 09, 2024 | 17.840 | 17.940 | 17.840 | 17.880 | 17.880 | 8,454,622 |
| Apr 08, 2024 | 17.940 | 18.000 | 17.820 | 17.900 | 17.900 | 7,518,398 |
| Apr 05, 2024 | 17.880 | 18.140 | 17.820 | 17.960 | 17.960 | 2,657,219 |
| Apr 03, 2024 | 17.980 | 17.980 | 17.780 | 17.880 | 17.880 | 19,091,101 |
| Apr 02, 2024 | 17.860 | 17.960 | 17.500 | 17.940 | 17.940 | 43,183,211 |
| Mar 28, 2024 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | - |
| Mar 27, 2024 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | - |
| Mar 26, 2024 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | - |
| Mar 25, 2024 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | - |
| Mar 22, 2024 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | - |
| Mar 21, 2024 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | - |
| Mar 20, 2024 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | - |
| Mar 19, 2024 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | - |
| Mar 18, 2024 | 14.560 | 16.100 | 14.100 | 16.040 | 16.040 | 9,741,510 |
| Mar 15, 2024 | 14.220 | 14.360 | 13.800 | 14.040 | 14.040 | 16,324,216 |
| Mar 14, 2024 | 14.080 | 14.820 | 14.000 | 14.200 | 14.200 | 3,287,500 |
| Mar 13, 2024 | 13.780 | 14.100 | 13.340 | 14.060 | 14.060 | 1,666,500 |
| Mar 12, 2024 | 13.380 | 13.900 | 13.320 | 13.520 | 13.520 | 2,993,700 |
| Mar 11, 2024 | 13.360 | 14.080 | 13.140 | 13.280 | 13.280 | 5,839,020 |
| Mar 08, 2024 | 13.700 | 14.440 | 13.600 | 14.200 | 14.200 | 3,038,751 |
| Mar 07, 2024 | 13.620 | 13.880 | 13.480 | 13.700 | 13.700 | 1,328,500 |
| Mar 06, 2024 | 13.600 | 13.920 | 13.460 | 13.600 | 13.600 | 2,071,000 |
| Mar 05, 2024 | 13.560 | 13.800 | 13.440 | 13.600 | 13.600 | 1,885,000 |
| Mar 04, 2024 | 13.300 | 13.840 | 13.300 | 13.800 | 13.800 | 2,242,390 |
| Mar 01, 2024 | 13.180 | 13.360 | 12.780 | 13.300 | 13.300 | 1,280,958 |
| Feb 29, 2024 | 13.400 | 13.400 | 12.940 | 13.020 | 13.020 | 1,767,099 |
| Feb 28, 2024 | 13.300 | 14.060 | 12.940 | 13.100 | 13.100 | 3,167,254 |
| Feb 27, 2024 | 13.080 | 13.360 | 12.900 | 13.160 | 13.160 | 2,506,598 |
| Feb 26, 2024 | 13.220 | 13.380 | 12.760 | 13.040 | 13.040 | 1,866,216 |
| Feb 23, 2024 | 13.520 | 13.580 | 12.960 | 13.220 | 13.220 | 4,152,198 |
| Feb 22, 2024 | 13.360 | 13.500 | 12.900 | 13.420 | 13.420 | 2,804,997 |
| Feb 21, 2024 | 12.860 | 13.460 | 12.660 | 13.360 | 13.360 | 3,408,392 |
| Feb 20, 2024 | 12.320 | 13.220 | 12.320 | 12.800 | 12.800 | 3,385,500 |
| Feb 19, 2024 | 11.960 | 12.680 | 11.900 | 12.560 | 12.560 | 4,351,500 |
| Feb 16, 2024 | 11.160 | 12.080 | 11.140 | 12.000 | 12.000 | 613,000 |
| Feb 15, 2024 | 11.200 | 11.580 | 10.840 | 11.420 | 11.420 | 550,000 |
| Feb 14, 2024 | 11.120 | 11.160 | 10.820 | 11.100 | 11.100 | 369,799 |
| Feb 09, 2024 | 11.060 | 11.060 | 11.060 | 11.060 | 11.060 | - |
| Feb 08, 2024 | 11.660 | 11.480 | 11.120 | 11.320 | 11.320 | 1,776,695 |
| Feb 07, 2024 | 11.640 | 12.120 | 11.320 | 11.400 | 11.400 | 2,161,500 |
| Feb 06, 2024 | 11.300 | 11.520 | 10.820 | 11.520 | 11.520 | 2,977,598 |
| Feb 05, 2024 | 11.200 | 11.320 | 10.520 | 10.960 | 10.960 | 2,700,000 |
| Feb 02, 2024 | 11.440 | 11.860 | 11.000 | 11.160 | 11.160 | 2,502,500 |
| Feb 01, 2024 | 11.380 | 11.560 | 10.820 | 11.440 | 11.440 | 1,166,598 |
| Jan 31, 2024 | 11.960 | 11.960 | 10.440 | 11.100 | 11.100 | 2,393,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.