HKSE - Delayed Quote HKD

SIHUAN PHARM (0460.HK)

0.640

+0.010

+(1.59%)

At close: 4:08:01 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	0.640	0.640	0.620	0.640	0.640	10,262,000
Apr 14, 2025	0.640	0.650	0.620	0.630	0.630	14,497,000
Apr 11, 2025	0.610	0.650	0.610	0.630	0.630	41,706,000
Apr 10, 2025	0.610	0.620	0.590	0.610	0.610	43,523,000
Apr 9, 2025	0.560	0.600	0.530	0.590	0.590	46,979,000
Apr 8, 2025	0.580	0.580	0.550	0.570	0.570	37,049,000
Apr 7, 2025	0.600	0.620	0.530	0.560	0.560	85,989,000
Apr 3, 2025	0.670	0.670	0.630	0.660	0.660	55,750,200
Apr 2, 2025	0.610	0.670	0.610	0.660	0.660	80,705,600
Apr 1, 2025	0.580	0.610	0.570	0.610	0.610	31,352,000
Mar 31, 2025	0.590	0.600	0.560	0.570	0.570	34,209,000
Mar 28, 2025	0.610	0.630	0.600	0.600	0.600	28,086,000
Mar 27, 2025	0.620	0.620	0.600	0.600	0.600	28,589,000
Mar 26, 2025	0.620	0.620	0.600	0.610	0.610	10,739,000
Mar 25, 2025	0.630	0.630	0.610	0.610	0.610	12,464,000
Mar 24, 2025	0.650	0.650	0.620	0.620	0.620	17,260,000
Mar 21, 2025	0.670	0.670	0.630	0.640	0.640	37,330,000
Mar 20, 2025	0.640	0.700	0.640	0.660	0.660	77,647,000
Mar 19, 2025	0.630	0.640	0.610	0.640	0.640	27,944,000
Mar 18, 2025	0.620	0.630	0.610	0.630	0.630	28,522,000
Mar 17, 2025	0.610	0.620	0.600	0.610	0.610	22,074,000
Mar 14, 2025	0.600	0.610	0.590	0.600	0.600	18,747,400
Mar 13, 2025	0.600	0.610	0.580	0.590	0.590	18,983,000
Mar 12, 2025	0.610	0.610	0.590	0.600	0.600	17,320,900
Mar 11, 2025	0.600	0.610	0.590	0.600	0.600	12,629,000
Mar 10, 2025	0.610	0.620	0.590	0.600	0.600	14,188,000
Mar 7, 2025	0.610	0.620	0.600	0.610	0.610	36,308,000
Mar 6, 2025	0.620	0.620	0.600	0.620	0.620	26,359,000
Mar 5, 2025	0.610	0.610	0.590	0.600	0.600	13,872,000
Mar 4, 2025	0.600	0.610	0.580	0.610	0.610	11,901,000
Mar 3, 2025	0.600	0.620	0.590	0.590	0.590	20,453,000
Feb 28, 2025	0.630	0.630	0.590	0.590	0.590	19,559,000
Feb 27, 2025	0.630	0.640	0.610	0.630	0.630	13,516,000
Feb 26, 2025	0.600	0.630	0.600	0.630	0.630	22,431,000
Feb 25, 2025	0.610	0.620	0.590	0.590	0.590	12,449,000
Feb 24, 2025	0.610	0.630	0.610	0.620	0.620	18,445,000
Feb 21, 2025	0.640	0.640	0.600	0.610	0.610	26,038,000
Feb 20, 2025	0.620	0.640	0.610	0.620	0.620	20,521,000
Feb 19, 2025	0.610	0.620	0.590	0.620	0.620	25,005,000
Feb 18, 2025	0.620	0.620	0.600	0.610	0.610	19,665,000
Feb 17, 2025	0.620	0.640	0.610	0.610	0.610	30,621,000
Feb 14, 2025	0.580	0.630	0.570	0.620	0.620	63,126,100
Feb 13, 2025	0.590	0.590	0.570	0.570	0.570	19,817,700
Feb 12, 2025	0.570	0.580	0.570	0.580	0.580	19,340,000
Feb 11, 2025	0.580	0.580	0.560	0.570	0.570	35,627,000
Feb 10, 2025	0.580	0.600	0.570	0.590	0.590	27,056,000
Feb 7, 2025	0.570	0.590	0.570	0.580	0.580	17,319,000
Feb 6, 2025	0.560	0.580	0.550	0.580	0.580	19,716,000
Feb 5, 2025	0.580	0.580	0.560	0.560	0.560	12,878,613
Feb 4, 2025	0.570	0.580	0.560	0.580	0.580	7,336,000
Feb 3, 2025	0.590	0.590	0.550	0.580	0.580	6,179,000
Jan 28, 2025	0.590	0.590	0.590	0.590	0.590	-
Jan 27, 2025	0.570	0.580	0.570	0.580	0.580	9,714,000
Jan 24, 2025	0.560	0.570	0.560	0.570	0.570	5,081,000
Jan 23, 2025	0.570	0.580	0.560	0.560	0.560	6,019,504
Jan 22, 2025	0.580	0.580	0.560	0.560	0.560	12,440,000
Jan 21, 2025	0.580	0.590	0.570	0.580	0.580	5,453,000
Jan 20, 2025	0.580	0.600	0.570	0.580	0.580	9,302,000
Jan 17, 2025	0.590	0.590	0.570	0.580	0.580	4,916,000
Jan 16, 2025	0.590	0.600	0.580	0.590	0.590	7,616,000
Jan 15, 2025	0.590	0.590	0.570	0.580	0.580	5,796,000
Jan 14, 2025	0.570	0.600	0.570	0.590	0.590	13,644,560
Jan 13, 2025	0.570	0.580	0.560	0.580	0.580	10,034,000
Jan 10, 2025	0.600	0.600	0.580	0.580	0.580	5,950,000
Jan 9, 2025	0.590	0.610	0.590	0.600	0.600	8,010,001
Jan 8, 2025	0.610	0.610	0.580	0.600	0.600	25,140,000
Jan 7, 2025	0.620	0.620	0.600	0.610	0.610	8,439,000
Jan 6, 2025	0.630	0.630	0.610	0.610	0.610	18,128,000
Jan 3, 2025	0.640	0.640	0.620	0.630	0.630	10,960,000
Jan 2, 2025	0.650	0.650	0.630	0.640	0.640	10,707,000
Dec 31, 2024	0.660	0.660	0.660	0.660	0.660	-
Dec 30, 2024	0.650	0.660	0.640	0.650	0.650	14,807,000
Dec 27, 2024	0.660	0.660	0.640	0.650	0.650	7,937,000
Dec 24, 2024	0.650	0.650	0.650	0.650	0.650	-
Dec 23, 2024	0.660	0.660	0.640	0.650	0.650	15,623,000
Dec 20, 2024	0.650	0.660	0.650	0.660	0.660	7,087,000
Dec 19, 2024	0.650	0.670	0.650	0.660	0.660	15,400,000
Dec 18, 2024	0.670	0.670	0.660	0.670	0.670	9,263,000
Dec 17, 2024	0.670	0.670	0.660	0.670	0.670	8,346,000
Dec 16, 2024	0.680	0.680	0.660	0.670	0.670	19,078,000
Dec 13, 2024	0.700	0.710	0.680	0.680	0.680	21,977,000
Dec 12, 2024	0.700	0.720	0.700	0.710	0.710	20,035,000
Dec 11, 2024	0.710	0.720	0.700	0.710	0.710	16,293,556
Dec 10, 2024	0.730	0.740	0.700	0.700	0.700	22,025,000
Dec 9, 2024	0.690	0.710	0.690	0.710	0.710	10,392,001
Dec 6, 2024	0.680	0.700	0.680	0.690	0.690	12,983,000
Dec 5, 2024	0.680	0.690	0.670	0.680	0.680	12,495,800
Dec 4, 2024	0.710	0.710	0.680	0.690	0.690	10,165,000
Dec 3, 2024	0.710	0.710	0.690	0.710	0.710	12,535,000
Dec 2, 2024	0.700	0.710	0.690	0.700	0.700	7,989,000
Nov 29, 2024	0.690	0.700	0.680	0.690	0.690	8,762,000
Nov 28, 2024	0.710	0.710	0.690	0.690	0.690	7,714,000
Nov 27, 2024	0.740	0.740	0.700	0.700	0.700	30,864,000
Nov 26, 2024	0.680	0.740	0.670	0.720	0.720	40,001,000
Nov 25, 2024	0.670	0.680	0.650	0.670	0.670	15,125,000
Nov 22, 2024	0.700	0.710	0.650	0.660	0.660	17,544,000
Nov 21, 2024	0.710	0.710	0.690	0.700	0.700	12,558,000
Nov 20, 2024	0.700	0.710	0.690	0.700	0.700	10,816,000
Nov 19, 2024	0.690	0.700	0.680	0.690	0.690	6,299,000
Nov 18, 2024	0.670	0.700	0.670	0.690	0.690	15,722,000
Nov 15, 2024	0.710	0.720	0.670	0.670	0.670	32,219,000
Nov 14, 2024	0.720	0.720	0.700	0.710	0.710	32,146,000
Nov 13, 2024	0.730	0.740	0.700	0.720	0.720	43,685,001
Nov 12, 2024	0.730	0.760	0.710	0.710	0.710	55,547,000
Nov 11, 2024	0.720	0.730	0.710	0.720	0.720	23,341,000
Nov 8, 2024	0.750	0.750	0.730	0.730	0.730	24,402,000
Nov 7, 2024	0.730	0.750	0.710	0.740	0.740	34,008,000
Nov 6, 2024	0.750	0.750	0.710	0.720	0.720	34,322,000
Nov 5, 2024	0.730	0.750	0.720	0.750	0.750	26,519,000
Nov 4, 2024	0.720	0.740	0.710	0.720	0.720	16,024,000
Nov 1, 2024	0.740	0.750	0.710	0.720	0.720	35,681,000
Oct 31, 2024	0.730	0.770	0.710	0.730	0.730	46,869,000
Oct 30, 2024	0.740	0.750	0.700	0.720	0.720	55,259,000
Oct 29, 2024	0.720	0.880	0.710	0.740	0.740	220,043,000
Oct 28, 2024	0.710	0.720	0.700	0.710	0.710	14,386,000
Oct 25, 2024	0.690	0.720	0.690	0.710	0.710	15,295,000
Oct 24, 2024	0.700	0.710	0.680	0.690	0.690	16,758,000
Oct 23, 2024	0.710	0.720	0.690	0.700	0.700	21,746,000
Oct 22, 2024	0.710	0.720	0.690	0.700	0.700	15,162,000
Oct 21, 2024	0.710	0.720	0.690	0.700	0.700	17,694,000
Oct 18, 2024	0.670	0.720	0.660	0.710	0.710	31,773,000
Oct 17, 2024	0.680	0.700	0.660	0.660	0.660	16,749,492
Oct 16, 2024	0.650	0.690	0.650	0.670	0.670	17,976,002
Oct 15, 2024	0.710	0.720	0.650	0.670	0.670	29,128,000
Oct 14, 2024	0.740	0.750	0.690	0.700	0.700	35,170,000
Oct 10, 2024	0.770	0.790	0.730	0.740	0.740	49,726,000
Oct 9, 2024	0.820	0.830	0.700	0.740	0.740	90,285,000
Oct 8, 2024	0.980	0.980	0.780	0.800	0.800	163,233,000
Oct 7, 2024	0.820	1.020	0.820	0.940	0.940	120,397,748
Oct 4, 2024	0.670	0.720	0.660	0.720	0.720	27,431,771
Oct 3, 2024	0.710	0.720	0.640	0.680	0.680	18,549,000
Oct 2, 2024	0.650	0.700	0.650	0.690	0.690	37,988,231
Sep 30, 2024	0.610	0.660	0.600	0.650	0.650	59,332,058
Sep 27, 2024	0.021 Dividend
Sep 27, 2024	0.560	0.590	0.560	0.580	0.580	48,008,500
Sep 26, 2024	0.550	0.570	0.550	0.570	0.549	34,679,000
Sep 25, 2024	0.560	0.570	0.540	0.550	0.530	19,997,000
Sep 24, 2024	0.530	0.550	0.530	0.550	0.530	10,719,014
Sep 23, 2024	0.540	0.540	0.530	0.530	0.510	3,376,014
Sep 20, 2024	0.540	0.550	0.530	0.540	0.520	5,384,000
Sep 19, 2024	0.530	0.540	0.520	0.540	0.520	5,205,000
Sep 17, 2024	0.520	0.530	0.520	0.530	0.510	805,000
Sep 16, 2024	0.520	0.530	0.510	0.520	0.501	1,472,000
Sep 13, 2024	0.520	0.540	0.510	0.520	0.501	9,630,000
Sep 12, 2024	0.520	0.520	0.510	0.510	0.491	2,830,000
Sep 11, 2024	0.530	0.530	0.510	0.510	0.491	10,551,000
Sep 10, 2024	0.530	0.540	0.520	0.520	0.501	5,059,000
Sep 9, 2024	0.550	0.550	0.520	0.540	0.520	16,460,000
Sep 5, 2024	0.550	0.550	0.540	0.550	0.530	2,232,000
Sep 4, 2024	0.550	0.550	0.530	0.550	0.530	6,185,000
Sep 3, 2024	0.550	0.550	0.540	0.550	0.530	4,086,000
Sep 2, 2024	0.540	0.550	0.540	0.550	0.530	4,831,000
Aug 30, 2024	0.530	0.550	0.520	0.540	0.520	22,934,000
Aug 29, 2024	0.530	0.540	0.520	0.530	0.510	3,573,880
Aug 28, 2024	0.530	0.530	0.520	0.530	0.510	3,981,000
Aug 27, 2024	0.530	0.540	0.520	0.530	0.510	5,710,000
Aug 26, 2024	0.540	0.540	0.530	0.530	0.510	2,771,000
Aug 23, 2024	0.530	0.540	0.530	0.530	0.510	2,653,000
Aug 22, 2024	0.540	0.540	0.530	0.540	0.520	3,277,000
Aug 21, 2024	0.530	0.540	0.530	0.530	0.510	2,617,000
Aug 20, 2024	0.540	0.550	0.530	0.530	0.510	8,603,000
Aug 19, 2024	0.540	0.540	0.530	0.540	0.520	2,011,000
Aug 16, 2024	0.530	0.540	0.520	0.540	0.520	4,595,000
Aug 15, 2024	0.530	0.540	0.520	0.520	0.501	5,904,000
Aug 14, 2024	0.530	0.540	0.520	0.530	0.510	8,562,000
Aug 13, 2024	0.530	0.540	0.520	0.530	0.510	2,827,000
Aug 12, 2024	0.530	0.540	0.530	0.540	0.520	1,095,000
Aug 9, 2024	0.540	0.550	0.530	0.530	0.510	5,616,000
Aug 8, 2024	0.540	0.540	0.530	0.540	0.520	2,974,000
Aug 7, 2024	0.540	0.550	0.530	0.540	0.520	6,633,000
Aug 6, 2024	0.510	0.540	0.510	0.530	0.510	17,910,000
Aug 5, 2024	0.520	0.520	0.495	0.500	0.482	12,856,000
Aug 2, 2024	0.520	0.530	0.510	0.520	0.501	6,576,000
Aug 1, 2024	0.530	0.530	0.510	0.520	0.501	5,724,000
Jul 31, 2024	0.520	0.530	0.510	0.530	0.510	6,647,000
Jul 30, 2024	0.520	0.530	0.510	0.520	0.501	14,727,000
Jul 29, 2024	0.530	0.530	0.520	0.530	0.510	3,161,000
Jul 26, 2024	0.530	0.540	0.520	0.520	0.501	4,243,000
Jul 25, 2024	0.530	0.540	0.510	0.530	0.510	18,567,000
Jul 24, 2024	0.550	0.550	0.530	0.540	0.520	5,235,000
Jul 23, 2024	0.550	0.560	0.540	0.550	0.530	5,969,000
Jul 22, 2024	0.550	0.560	0.540	0.560	0.539	3,241,000
Jul 19, 2024	0.560	0.560	0.550	0.550	0.530	6,803,000
Jul 18, 2024	0.550	0.570	0.550	0.560	0.539	8,417,000
Jul 17, 2024	0.550	0.560	0.550	0.560	0.539	3,994,000
Jul 16, 2024	0.550	0.560	0.540	0.550	0.530	5,975,000
Jul 15, 2024	0.560	0.560	0.550	0.550	0.530	4,892,000
Jul 12, 2024	0.560	0.570	0.550	0.560	0.539	10,885,000
Jul 11, 2024	0.550	0.560	0.540	0.560	0.539	15,375,000
Jul 10, 2024	0.550	0.550	0.540	0.550	0.530	3,215,000
Jul 9, 2024	0.540	0.550	0.530	0.540	0.520	9,731,000
Jul 8, 2024	0.550	0.550	0.530	0.530	0.510	8,140,000
Jul 5, 2024	0.540	0.560	0.530	0.550	0.530	14,389,000
Jul 4, 2024	0.530	0.550	0.530	0.540	0.520	8,611,000
Jul 3, 2024	0.520	0.540	0.520	0.530	0.510	5,710,000
Jul 2, 2024	0.520	0.540	0.520	0.520	0.501	11,032,000
Jun 28, 2024	0.540	0.540	0.520	0.520	0.501	4,821,000
Jun 27, 2024	0.560	0.560	0.520	0.540	0.520	16,818,000
Jun 26, 2024	0.540	0.560	0.530	0.560	0.539	7,670,000
Jun 25, 2024	0.540	0.540	0.530	0.540	0.520	4,938,000
Jun 24, 2024	0.550	0.560	0.510	0.540	0.520	34,561,000
Jun 21, 2024	0.540	0.560	0.530	0.550	0.530	19,254,000
Jun 20, 2024	0.570	0.590	0.530	0.540	0.520	21,081,500
Jun 19, 2024	0.570	0.600	0.570	0.570	0.549	44,736,000
Jun 18, 2024	0.550	0.570	0.540	0.560	0.539	17,182,000
Jun 17, 2024	0.560	0.570	0.540	0.540	0.520	10,479,000
Jun 14, 2024	0.530	0.560	0.520	0.560	0.539	23,384,000
Jun 13, 2024	0.530	0.530	0.520	0.520	0.501	6,258,000
Jun 12, 2024	0.520	0.540	0.510	0.520	0.501	8,088,000
Jun 11, 2024	0.520	0.530	0.510	0.530	0.510	12,917,000
Jun 7, 2024	0.540	0.540	0.520	0.520	0.501	15,972,000
Jun 6, 2024	0.550	0.560	0.530	0.530	0.510	11,975,000
Jun 5, 2024	0.540	0.560	0.540	0.550	0.530	7,819,000
Jun 4, 2024	0.540	0.550	0.530	0.540	0.520	5,149,000
Jun 3, 2024	0.550	0.550	0.540	0.540	0.520	4,353,000
May 31, 2024	0.540	0.560	0.540	0.540	0.520	13,058,000
May 30, 2024	0.550	0.570	0.540	0.540	0.520	15,193,000
May 29, 2024	0.560	0.560	0.550	0.550	0.530	4,720,000
May 28, 2024	0.570	0.580	0.550	0.560	0.539	12,106,000
May 27, 2024	0.570	0.580	0.550	0.570	0.549	14,967,000
May 24, 2024	0.580	0.590	0.570	0.570	0.549	8,905,000
May 23, 2024	0.610	0.610	0.570	0.580	0.559	22,605,000
May 22, 2024	0.600	0.620	0.590	0.610	0.588	15,972,056
May 21, 2024	0.620	0.620	0.590	0.600	0.578	12,122,000
May 20, 2024	0.610	0.620	0.600	0.620	0.597	8,277,000
May 17, 2024	0.630	0.630	0.600	0.610	0.588	16,555,000
May 16, 2024	0.620	0.630	0.610	0.620	0.597	15,451,000
May 14, 2024	0.640	0.650	0.610	0.620	0.597	22,210,000
May 13, 2024	0.630	0.650	0.620	0.640	0.616	20,291,000
May 10, 2024	0.620	0.630	0.610	0.630	0.607	9,723,000
May 9, 2024	0.590	0.640	0.580	0.620	0.597	25,870,000
May 8, 2024	0.610	0.620	0.580	0.590	0.568	20,072,000
May 7, 2024	0.600	0.620	0.600	0.610	0.588	9,439,000
May 6, 2024	0.620	0.620	0.600	0.610	0.588	13,656,000
May 3, 2024	0.630	0.650	0.600	0.610	0.588	9,289,000
May 2, 2024	0.570	0.640	0.560	0.630	0.607	29,002,000
Apr 30, 2024	0.560	0.570	0.550	0.570	0.549	11,098,000
Apr 29, 2024	0.560	0.570	0.550	0.560	0.539	16,353,000
Apr 26, 2024	0.530	0.560	0.530	0.560	0.539	16,044,000
Apr 25, 2024	0.520	0.540	0.520	0.540	0.520	7,516,000
Apr 24, 2024	0.520	0.530	0.510	0.530	0.510	7,475,000
Apr 23, 2024	0.520	0.520	0.510	0.510	0.491	2,144,002
Apr 22, 2024	0.510	0.520	0.500	0.510	0.491	7,004,000
Apr 19, 2024	0.520	0.520	0.500	0.510	0.491	6,486,000
Apr 18, 2024	0.520	0.520	0.500	0.510	0.491	5,889,000
Apr 17, 2024	0.500	0.520	0.500	0.510	0.491	7,390,000
Apr 16, 2024	0.520	0.520	0.500	0.500	0.482	8,387,000
Apr 15, 2024	0.520	0.530	0.510	0.520	0.501	4,996,000

2633.HK Jacobson Pharma Corporation Limited

1.250

-1.57%

600518.SS Kangmei Pharmaceutical Co., Ltd.

2.0100

-0.99%

1889.HK SANAI HEALTH GP

0.300

-1.64%

1011.HK NT PHARMA

0.280

+18.64%

3320.HK China Resources Pharmaceutical Group Limited

4.960

-1.20%

0570.HK TRAD CHI MED

1.960

+0.51%

2161.HK JBM (Healthcare) Limited

2.000

-3.38%

0013.HK HUTCHMED

22.550

-1.96%

6185.HK CanSino Biologics Inc.

30.500

+0.83%

HLN Haleon plc

10.11

+0.50%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SIHUAN PHARM (0460.HK)

Related Tickers