HKSE - Delayed Quote HKD

HEC CJ PHARM (1558.HK)

Compare
9.770
+0.170
+(1.77%)
At close: 4:08:04 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20259.6009.7909.4809.7709.7702,281,555
Jan 13, 20259.6609.8009.4009.6009.6002,284,600
Jan 10, 20259.9409.9409.4809.6309.6302,745,400
Jan 9, 20259.80010.0809.6009.9109.9104,177,200
Jan 8, 20259.5809.8609.3809.8009.8003,587,800
Jan 7, 202510.08010.1009.3809.5009.5007,165,758
Jan 6, 20259.91010.2809.7009.9409.94017,103,800
Jan 3, 20259.2509.3909.2209.3309.3301,430,400
Jan 2, 20259.5609.7609.2509.2509.2501,743,000
Dec 31, 20249.5809.5809.5809.5809.580-
Dec 30, 20249.4809.6709.3309.6609.6602,248,000
Dec 27, 20249.6209.9209.1909.3509.3506,860,800
Dec 24, 20249.5209.5209.5209.5209.520-
Dec 23, 20249.80010.1809.6009.6409.6403,589,000
Dec 20, 20249.8109.9009.6609.7209.7202,691,000
Dec 19, 202410.40010.4009.7409.8109.8104,740,000
Dec 18, 202410.42010.56010.34010.44010.4403,460,600
Dec 17, 202410.18010.42010.00010.34010.3403,708,600
Dec 16, 202410.08010.32010.00010.18010.1803,516,800
Dec 13, 202410.16010.3609.92010.08010.0807,266,400
Dec 12, 20249.84010.3809.80010.16010.16013,672,800
Dec 11, 20249.2509.6309.2209.5409.5403,167,000
Dec 10, 20249.4009.4709.2209.2509.2503,111,200
Dec 9, 20249.4009.4309.2009.3009.3002,613,129
Dec 6, 20249.6009.7009.3509.3909.3902,885,203
Dec 5, 20249.6309.7709.5109.6209.6202,418,600
Dec 4, 20249.7809.8809.7009.7409.7402,844,400
Dec 3, 20249.3509.9009.3409.6209.6206,944,000
Dec 2, 20249.2009.3809.1609.3009.3001,625,600
Nov 29, 20249.1009.1609.0109.0809.080544,800
Nov 28, 20249.0409.1208.9609.0809.080823,000
Nov 27, 20249.1909.1909.0009.1209.120805,200
Nov 26, 20249.2509.2809.0509.1909.1901,287,800
Nov 25, 20249.3509.4109.0709.2009.200977,200
Nov 22, 20249.5409.6509.3109.3409.3401,353,800
Nov 21, 20249.6509.6509.3509.5409.5401,680,800
Nov 20, 20249.6609.6809.3109.6509.6501,839,000
Nov 19, 20249.5109.6909.4709.6309.6301,297,400
Nov 18, 20249.6509.7809.4009.5109.5102,258,400
Nov 15, 20249.4609.6209.3509.6009.6002,658,400
Nov 14, 20249.3709.4709.2509.3909.3902,916,400
Nov 13, 20249.2009.6609.0909.3509.3506,085,000
Nov 12, 20248.8209.0108.8008.9808.9801,152,400
Nov 11, 20249.1409.1408.8408.9208.9201,086,400
Nov 8, 20249.1509.3309.0009.0009.0001,639,600
Nov 7, 20248.9509.0508.8809.0309.030949,715
Nov 6, 20249.1309.2509.0009.0609.060603,000
Nov 5, 20249.1009.1308.9909.1209.120719,600
Nov 4, 20249.0509.1008.9509.0509.050525,200
Nov 1, 20248.8409.0308.8409.0209.020776,200
Oct 31, 20248.7709.0208.7508.8208.820809,846
Oct 30, 20248.9809.0308.8208.9408.940822,446
Oct 29, 20249.1609.1708.8908.9008.9001,165,600
Oct 28, 20249.1609.2109.0309.1609.160818,000
Oct 25, 20248.9609.2808.9609.1609.1601,337,400
Oct 24, 20248.8909.2408.8608.9608.9601,782,000
Oct 23, 20249.1809.2008.9809.0209.020785,000
Oct 22, 20248.9709.1608.9109.0809.080962,400
Oct 21, 20248.7809.0208.6409.0109.0101,499,800
Oct 18, 20248.3708.7808.3508.7508.7501,185,200
Oct 17, 20248.5008.6308.3508.3708.3701,158,144
Oct 16, 20248.2908.4808.2808.4308.4301,269,000
Oct 15, 20248.5208.6508.2608.3508.3502,136,000
Oct 14, 20248.8008.9008.3808.4808.4802,392,000
Oct 10, 20248.9109.1408.7508.8008.8003,491,400
Oct 9, 20249.4009.4008.7808.9208.9203,375,000
Oct 8, 202410.10010.4009.1509.2009.2006,668,000
Oct 7, 20249.3509.9409.3109.9209.9203,631,200
Oct 4, 20249.1109.3308.9609.3309.3302,456,400
Oct 3, 20249.5009.6009.0209.1009.1004,712,400
Oct 2, 20249.5409.7509.3609.5009.5006,385,600
Sep 30, 20249.0809.7009.0809.5409.5405,827,400
Sep 27, 20248.7009.0808.6409.0209.0203,099,400
Sep 26, 20248.5108.6808.4608.6208.6203,421,000
Sep 25, 20248.3808.7508.3808.4708.4701,830,400
Sep 24, 20248.2508.3607.9208.3408.3402,600,200
Sep 23, 20248.3308.3708.0808.0808.0802,483,600
Sep 20, 20248.3708.3808.2008.2908.2902,142,600
Sep 19, 20248.3208.3208.0808.1908.1903,458,200
Sep 17, 20248.2808.3908.1108.1108.1101,328,400
Sep 16, 20248.7208.7208.1708.2808.2801,801,400
Sep 13, 20248.8908.8908.7008.7008.7001,384,800
Sep 12, 20248.7008.8808.6408.8508.8502,434,400
Sep 11, 20249.0109.1208.6108.6208.6203,181,400
Sep 10, 20249.0209.2708.8609.1609.1604,806,800
Sep 9, 20249.1609.2408.7208.7208.7203,215,600
Sep 5, 20249.6309.6309.0709.3309.3303,250,800
Sep 4, 20249.7209.7209.5209.6309.6302,107,400
Sep 3, 20249.6609.8109.6509.7409.7401,898,400
Sep 2, 20249.3009.7009.2509.6609.6603,314,200
Aug 30, 202410.08010.1209.1409.9209.9205,625,000
Aug 29, 202410.20010.22010.06010.14010.1402,501,400
Aug 28, 202410.20010.2409.92010.20010.2003,231,400
Aug 27, 20249.97010.2009.91010.20010.2002,393,200
Aug 26, 20249.9109.9809.7409.9709.9702,181,000
Aug 23, 202410.00010.0009.8809.9209.9202,355,600
Aug 22, 202410.04010.1009.89010.04010.0402,047,800
Aug 21, 20249.85010.0609.81010.04010.0403,040,800
Aug 20, 20249.7309.8709.5409.8509.8501,975,000
Aug 19, 20249.7309.8609.6809.7309.7301,230,200
Aug 16, 20249.6809.7609.6009.7009.7001,111,200
Aug 15, 20249.5909.6609.4609.6009.6001,277,400
Aug 14, 20249.5409.6909.5309.6109.6101,098,200
Aug 13, 20249.6209.7009.4509.5409.5401,212,400
Aug 12, 20249.7009.7909.5209.6209.620751,000
Aug 9, 20249.3009.9509.2909.7909.7902,456,400
Aug 8, 20249.1009.2809.0009.2809.2801,032,600
Aug 7, 20249.0409.1408.8308.9908.9901,116,400
Aug 6, 20249.0109.0608.6308.9708.9701,411,200
Aug 5, 20249.1009.1808.7308.9908.9901,310,200
Aug 2, 20249.3009.3009.1309.3009.300819,400
Aug 1, 20249.3009.3609.1409.2209.220730,600
Jul 31, 20249.1509.3309.1209.2709.270843,600
Jul 30, 20249.0209.2709.0209.2009.200688,600
Jul 29, 20249.1309.2609.0709.1709.170535,200
Jul 26, 20249.1509.2709.0709.1709.170402,000
Jul 25, 20249.1209.2309.0809.1509.150388,400
Jul 24, 20249.2509.2709.1809.2409.240277,800
Jul 23, 20249.2609.4009.1009.2509.250572,400
Jul 22, 20249.4009.4009.0409.2609.260464,200
Jul 19, 20249.0309.3908.9909.3509.3501,282,200
Jul 18, 20249.0509.1708.8809.0209.020260,800
Jul 17, 20248.8009.2208.8009.0609.060629,400
Jul 16, 20248.7609.0308.7608.8408.840241,800
Jul 15, 20248.7208.8508.7008.7908.790199,600
Jul 12, 20249.0009.0008.8008.8608.860142,200
Jul 11, 20248.7008.9008.7008.8708.870249,600
Jul 10, 20248.7708.8208.6008.6808.680381,600
Jul 9, 20248.7808.9108.7008.7508.750348,000
Jul 8, 20248.9008.9808.7708.8408.840318,200
Jul 5, 20248.9509.0408.8109.0009.000712,400
Jul 4, 20249.0809.1008.9608.9608.960589,400
Jul 3, 20248.9909.1908.9909.1109.110318,200
Jul 2, 20249.4009.4008.9708.9908.990894,095
Jun 28, 20248.9009.4008.9009.4009.400935,095
Jun 27, 20249.0209.1008.9008.9408.940555,200
Jun 26, 20249.0709.1408.9409.0709.070574,200
Jun 25, 20249.2409.5109.1109.1609.1601,536,800
Jun 24, 20249.1909.1908.9009.0409.040516,600
Jun 21, 20249.0909.1208.9009.0309.0301,276,200
Jun 20, 20249.0909.2008.9209.0909.090489,400
Jun 19, 20249.0509.2109.0009.1709.170408,600
Jun 18, 20248.9509.0608.7909.0509.0501,415,800
Jun 17, 20249.0009.1608.8709.0609.0601,584,800
Jun 14, 20249.2809.3209.1109.1609.1601,038,200
Jun 13, 20249.0909.1708.9609.1509.1501,363,000
Jun 12, 20249.1909.2009.0409.1209.120928,200
Jun 11, 20249.3709.3709.0409.1009.1002,687,400
Jun 7, 20249.3709.5509.0909.4009.4001,643,600
Jun 6, 20249.3809.5509.3309.3709.3701,458,000
Jun 5, 20249.7309.8409.4309.5309.5301,084,800
Jun 4, 20249.4509.8009.4509.7309.7301,912,600
Jun 3, 20249.9909.9909.4509.4509.4501,812,800
May 31, 20249.8809.9009.5409.9009.9002,606,400
May 30, 20249.8009.8109.5709.6809.6801,739,200
May 29, 202410.00010.0009.5909.7009.7001,813,200
May 28, 202410.38010.3809.8809.9309.9301,757,600
May 27, 202410.08010.38010.08010.10010.1001,325,600
May 24, 202410.40010.42010.00010.02010.0202,059,200
May 23, 202410.36010.42010.20010.42010.4201,646,400
May 22, 202410.48010.64010.28010.36010.3601,884,200
May 21, 202410.86010.88010.40010.46010.4602,770,000
May 20, 202411.08011.20010.60010.86010.8604,727,800
May 17, 202411.82011.84011.10011.26011.2604,121,800
May 16, 202412.16012.16011.08011.82011.8208,148,200
May 14, 202412.32012.60011.98012.02012.0203,029,200
May 13, 202412.60013.30011.60012.16012.16015,673,200
May 10, 202413.16013.16013.16013.16013.160-
May 9, 202412.76013.28012.64013.16013.1607,367,200
May 8, 202412.80012.96012.34012.34012.3402,349,000
May 7, 202412.70012.86012.40012.80012.8001,649,200
May 6, 202413.08013.08012.48012.66012.6603,600,800
May 3, 202413.06013.16012.90013.00013.0001,960,400
May 2, 202412.90013.06012.76013.06013.0601,014,400
Apr 30, 202413.08013.18012.84012.96012.9603,677,500
Apr 29, 202412.80013.30012.76013.08013.0805,178,500
Apr 26, 202412.44012.82012.32012.80012.8001,989,200
Apr 25, 202412.08012.50011.96012.50012.5002,244,600
Apr 24, 202412.08012.28011.98012.08012.0801,646,800
Apr 23, 202412.08012.30011.98012.08012.0801,695,600
Apr 22, 202412.40012.42011.88011.96011.9602,140,000
Apr 19, 202412.28012.36012.12012.36012.3601,172,800
Apr 18, 202412.90012.90012.14012.22012.2202,834,400
Apr 17, 202412.40013.04012.40012.78012.7804,142,600
Apr 16, 202412.66012.72012.44012.72012.7203,023,600
Apr 15, 202412.52012.84012.52012.72012.7203,532,000
Apr 12, 202412.66012.88012.46012.52012.5203,381,600
Apr 11, 202412.46012.70012.34012.68012.6802,049,400
Apr 10, 202412.10012.64012.06012.54012.5405,325,600
Apr 9, 202411.88012.18011.74012.00012.0004,503,000
Apr 8, 202411.44011.86011.36011.72011.7203,264,400
Apr 5, 202411.00011.42010.88011.36011.3601,593,600
Apr 3, 202410.72011.10010.68011.10011.1002,434,000
Apr 2, 202410.30010.78010.06010.68010.6803,250,800
Mar 28, 202410.88010.98010.78010.88010.880814,400
Mar 27, 202410.96010.96010.74010.82010.820945,000
Mar 26, 202411.20011.20010.92011.06011.0601,352,400
Mar 25, 202411.00011.08010.82010.98010.980935,000
Mar 22, 202411.20011.28010.68011.00011.0002,022,200
Mar 21, 202411.00011.30010.86011.18011.1801,103,200
Mar 20, 202410.72011.04010.58010.96010.9601,556,600
Mar 19, 202410.56010.62010.40010.50010.5001,716,200
Mar 18, 202410.76010.86010.46010.52010.5201,016,000
Mar 15, 202410.58010.72010.42010.62010.6201,233,200
Mar 14, 202410.90010.98010.36010.58010.5802,062,200
Mar 13, 202410.28010.90010.06010.86010.8606,110,800
Mar 12, 20249.40010.2209.3009.9909.9906,568,400
Mar 11, 202411.98011.9808.9009.3009.30014,626,200
Mar 8, 202411.24011.24011.24011.24011.240-
Mar 7, 202411.24011.24011.24011.24011.240-
Mar 6, 202411.24011.24011.24011.24011.240-
Mar 5, 202411.24011.24011.24011.24011.240-
Mar 4, 202411.24011.24011.24011.24011.240-
Mar 1, 202410.00011.28010.00011.24011.2407,269,000
Feb 29, 20249.98010.2009.91010.20010.2002,375,000
Feb 28, 20249.95010.0809.8009.9509.9501,624,000
Feb 27, 20249.6709.9909.6509.9509.950810,200
Feb 26, 20249.8509.9509.6209.8009.800848,000
Feb 23, 20249.4409.8609.3009.7809.7801,565,200
Feb 22, 20249.3509.5409.2909.4409.440997,800
Feb 21, 20249.0909.4108.9009.3509.3501,660,800
Feb 20, 20248.9609.1208.7009.0909.090921,800
Feb 19, 20248.8808.9308.5708.7908.790374,400
Feb 16, 20248.8908.9008.4908.8408.840367,000
Feb 15, 20249.0009.0008.3308.6008.600331,400
Feb 14, 20248.5408.6108.2108.6108.610298,000
Feb 9, 20248.5208.5208.5208.5208.520-
Feb 8, 20248.3108.7108.3108.6308.630508,200
Feb 7, 20248.5308.7208.4908.6208.620987,400
Feb 6, 20248.3808.5808.1108.5308.530765,200
Feb 5, 20248.2008.2707.9108.1808.1801,020,000
Feb 2, 20248.4808.5708.2008.2208.220869,200
Feb 1, 20248.4808.6008.4308.4808.480592,600
Jan 31, 20248.5708.5708.2808.4708.4701,056,800
Jan 30, 20248.5608.7208.5008.5708.570784,000
Jan 29, 20248.4508.6808.3708.6708.6701,313,200
Jan 26, 20248.6808.7908.2308.3308.3301,758,600
Jan 25, 20248.4908.7808.4008.7808.7801,238,200
Jan 24, 20248.3808.5708.2508.5008.5001,818,800
Jan 23, 20248.3408.6708.3408.4008.4001,040,600
Jan 22, 20248.8008.8008.2708.3708.3702,449,200
Jan 19, 20249.2509.2508.7208.8208.8202,036,400
Jan 18, 20249.0909.3509.0009.3209.3201,005,800
Jan 17, 20249.4409.4408.7209.1509.1502,125,000
Jan 16, 20249.4409.4709.2609.4409.4401,193,400
Jan 15, 20249.5409.5409.5409.5409.540-

Related Tickers

0719.HK SHANDONG XINHUA
5.610
+2.19%
 
3692.HK Hansoh Pharmaceutical Group Company Limited
16.640
+2.34%
 
2196.HK Shanghai Fosun Pharmaceutical (Group) Co., Ltd.
13.340
+1.68%
 
0570.HK TRAD CHI MED
2.060
+1.48%
 
0867.HK CMS
7.100
-0.70%