Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

Simcere Pharmaceutical Group Limited (2096.HK)

8.530
-0.270
(-3.07%)
At close: April 25 at 4:08:21 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20258.8009.0408.4608.5308.5307,900,000
Apr 24, 20258.6308.9708.5708.8008.80011,704,072
Apr 23, 20258.5609.0608.5608.7408.74010,619,856
Apr 22, 20257.6808.8507.6808.5608.56029,186,000
Apr 17, 20257.6307.7607.5807.6607.6605,046,000
Apr 16, 20257.9608.0307.6107.6407.6409,290,000
Apr 15, 20258.0808.2407.7507.9307.9306,365,928
Apr 14, 20258.2008.2608.0608.1708.1705,838,000
Apr 11, 20257.8708.1607.8608.1108.1107,796,000
Apr 10, 20257.8208.0707.7407.8707.8706,947,000
Apr 9, 20257.3007.7207.0707.6507.6506,088,000
Apr 8, 20257.5007.6507.2807.5707.5707,970,000
Apr 7, 20258.0008.0307.1807.3007.30012,443,000
Apr 3, 20258.2108.8208.2108.6608.66014,696,000
Apr 2, 20258.2508.4608.1608.4008.4007,358,000
Apr 1, 20258.0008.3707.9008.2508.2509,056,000
Mar 31, 20257.9008.1107.7807.8907.8904,008,000
Mar 28, 20257.7808.4207.7808.0308.0309,511,000
Mar 27, 20257.6407.9507.4307.9407.9407,269,000
Mar 26, 20257.5407.6607.4607.5907.5902,374,000
Mar 25, 20257.8307.8307.4707.5207.5203,176,000
Mar 24, 20257.8307.9707.7207.8307.8303,110,000
Mar 21, 20258.1008.1007.7507.7907.7905,157,000
Mar 20, 20258.0408.1407.9708.1008.1003,225,000
Mar 19, 20258.1208.1808.0608.1308.1305,926,000
Mar 18, 20257.8508.2607.8508.1208.1207,176,000
Mar 17, 20257.9307.9507.7507.8507.8502,360,000
Mar 14, 20257.7307.9807.7307.9307.9304,005,000
Mar 13, 20257.7807.9407.5907.8107.8104,219,000
Mar 12, 20257.8807.9207.8007.9107.9102,790,001
Mar 11, 20257.8007.9007.7507.8807.8804,056,000
Mar 10, 20258.0708.1407.7907.8407.8403,228,000
Mar 7, 20257.9208.0307.8207.9807.9805,529,000
Mar 6, 20257.9108.0807.8907.9707.9705,987,000
Mar 5, 20257.6507.9607.6507.9107.9103,185,000
Mar 4, 20257.6807.8307.5907.7707.7705,647,000
Mar 3, 20257.9308.0007.6707.7007.7005,899,000
Feb 28, 20258.4208.4507.8207.9307.9309,378,000
Feb 27, 20258.4208.4908.1408.3808.3807,163,800
Feb 26, 20258.2608.5208.1508.4208.4206,854,058
Feb 25, 20257.6608.4307.6608.2608.26012,878,000
Feb 24, 20257.9008.0607.6907.8407.84011,204,000
Feb 21, 20257.7007.9007.2907.9007.90016,135,000
Feb 20, 20257.7907.8807.6607.7207.7207,693,000
Feb 19, 20257.4707.7807.4507.7507.75011,914,000
Feb 18, 20257.0807.4507.0507.4507.45011,256,000
Feb 17, 20257.0107.1206.9007.0207.0204,323,600
Feb 14, 20256.8107.0106.8107.0007.0005,667,000
Feb 13, 20256.8106.9306.8006.8106.8102,926,000
Feb 12, 20256.8706.9506.7706.8606.8604,917,000
Feb 11, 20256.9006.9406.7806.8106.8102,579,000
Feb 10, 20256.7006.9106.7006.9106.9104,163,000
Feb 7, 20256.8706.8806.6806.7406.7404,069,800
Feb 6, 20256.7006.8106.6606.8006.8003,136,900
Feb 5, 20256.9706.9706.6706.7106.7103,269,799
Feb 4, 20256.9407.0406.8606.9606.960442,600
Feb 3, 20256.7106.9206.6806.9206.920879,000
Jan 28, 20256.9006.9006.9006.9006.900-
Jan 27, 20256.7106.9806.7106.8606.8602,069,000
Jan 24, 20256.7606.8606.7206.7906.7902,594,200
Jan 23, 20256.8006.9006.7406.8706.8702,696,000
Jan 22, 20256.7006.8906.6006.7806.7805,588,300
Jan 21, 20256.8006.8106.6606.6806.6802,189,476
Jan 20, 20256.6606.8906.6406.7206.7204,236,412
Jan 17, 20256.5906.6906.5706.6406.6404,360,000
Jan 16, 20256.6406.6406.4706.6006.6004,302,000
Jan 15, 20256.7006.7006.4106.5606.5603,502,000
Jan 14, 20256.6806.7506.2006.5806.58011,104,923
Jan 13, 20256.6006.6806.4506.5306.5302,997,000
Jan 10, 20256.7206.7306.5606.5606.5601,633,090
Jan 9, 20256.7206.7306.6206.6806.6801,109,000
Jan 8, 20256.7906.8506.6006.7006.7001,873,000
Jan 7, 20256.8106.8206.6506.7806.7802,518,000
Jan 6, 20257.0007.0106.7606.8006.8003,113,000
Jan 3, 20256.9206.9606.7506.9106.9104,233,000
Jan 2, 20257.0007.0006.7706.8406.8403,944,000
Dec 31, 20247.0207.0207.0207.0207.020-
Dec 30, 20246.8406.9206.7506.8006.8003,471,732
Dec 27, 20246.7806.8606.5806.8006.8006,031,000
Dec 24, 20246.7806.7806.7806.7806.780-
Dec 23, 20246.8606.8306.5706.6406.6402,763,000
Dec 20, 20246.7606.8106.6506.7506.7504,309,000
Dec 19, 20246.8806.8806.6406.7606.7603,479,000
Dec 18, 20246.8606.9306.7006.8706.8704,433,000
Dec 17, 20246.9006.9606.8606.9006.9004,184,000
Dec 16, 20247.2107.2106.8506.9206.9204,422,000
Dec 13, 20247.0307.2907.0307.2107.2106,106,000
Dec 12, 20247.0507.1106.9607.0907.0904,868,000
Dec 11, 20247.1107.1407.0007.0507.0502,277,000
Dec 10, 20247.4007.4607.0207.0507.0504,459,000
Dec 9, 20247.0807.3407.0307.3207.3205,100,000
Dec 6, 20247.2307.3107.0607.0807.0804,488,000
Dec 5, 20247.2807.3507.2207.3007.3003,152,000
Dec 4, 20247.3907.5107.2807.3807.3804,409,606
Dec 3, 20247.0507.7007.0507.3807.38018,553,334
Dec 2, 20246.9007.0606.9006.9806.9802,770,000
Nov 29, 20246.9307.0306.8007.0007.0003,603,000
Nov 28, 20246.7207.1806.7206.9306.9307,145,129
Nov 27, 20246.6806.8806.6506.8206.8202,807,000
Nov 26, 20246.5706.7506.5706.6806.6801,427,000
Nov 25, 20246.6106.7006.5206.5906.5902,204,000
Nov 22, 20246.7806.8606.5906.6106.6103,310,000
Nov 21, 20246.9606.9606.6806.7806.7803,770,000
Nov 20, 20246.8306.9506.7306.8506.8506,222,160
Nov 19, 20246.8406.8506.6606.8406.8403,616,000
Nov 18, 20246.9007.0006.7006.8506.8506,883,400
Nov 15, 20247.1007.1406.5307.0807.08017,626,000
Nov 14, 20246.2007.3006.1507.1207.12051,331,840
Nov 13, 20246.4406.5106.2006.2206.2205,321,000
Nov 12, 20246.7606.7506.4006.5206.5204,683,000
Nov 11, 20246.6806.7706.5506.6706.6702,315,000
Nov 8, 20246.6506.8106.6506.7406.7402,392,000
Nov 7, 20246.7906.7906.6006.6406.6404,862,000
Nov 6, 20246.8306.8606.5706.7806.7805,559,000
Nov 5, 20246.8306.8706.7706.8206.8204,182,000
Nov 4, 20246.9507.0006.8206.8706.8703,115,600
Nov 1, 20246.9707.0206.8606.9506.9504,230,000
Oct 31, 20247.0507.1506.9807.0207.0203,745,786
Oct 30, 20247.3007.2406.9707.0707.0707,023,786
Oct 29, 20247.2907.3607.1207.2107.2103,802,000
Oct 28, 20247.2507.2907.0807.2707.2702,996,000
Oct 25, 20247.1207.2606.9707.2007.2006,082,000
Oct 24, 20247.1207.2807.0007.1107.1106,836,000
Oct 23, 20246.8407.1506.7007.1307.13010,561,510
Oct 22, 20246.6006.8006.5206.8006.8008,572,000
Oct 21, 20246.5906.6906.4906.5306.5306,744,000
Oct 18, 20246.3906.5806.3106.5606.5605,193,000
Oct 17, 20246.3106.4806.2806.3506.3504,077,188
Oct 16, 20246.2706.3006.1006.2806.28014,186,000
Oct 15, 20246.2106.3506.1806.2606.2608,222,000
Oct 14, 20246.5706.5706.1706.2706.2707,889,000
Oct 10, 20246.6906.7806.5306.6006.6004,989,000
Oct 9, 20246.6006.9006.3506.6006.60010,719,000
Oct 8, 20247.4807.5506.5406.6006.60028,593,000
Oct 7, 20247.4507.6307.3007.4707.4702,671,000
Oct 4, 20246.9707.4806.9607.4507.4503,049,000
Oct 3, 20247.2007.2006.8007.0107.0103,219,000
Oct 2, 20246.8207.1606.7107.1507.1503,577,000
Sep 30, 20246.5606.9206.5506.8406.84015,609,000
Sep 27, 20246.3206.5706.3206.4906.49010,484,000
Sep 26, 20246.2006.3406.1206.3406.3404,740,000
Sep 25, 20246.2406.2906.0906.2106.2105,561,000
Sep 24, 20246.0506.2505.9506.2406.2404,820,000
Sep 23, 20246.1906.2706.0306.0506.0502,268,000
Sep 20, 20246.2106.2706.1406.2506.25010,730,000
Sep 19, 20246.1506.2506.0806.2106.2103,725,000
Sep 17, 20246.1506.2306.1206.2306.230566,000
Sep 16, 20246.0506.1706.0106.1606.1601,159,535
Sep 13, 20246.0506.1806.0506.1506.1503,487,000
Sep 12, 20246.0506.1305.9006.0506.0503,792,000
Sep 11, 20246.0006.0205.9106.0206.0202,040,000
Sep 10, 20245.9005.9905.8805.9505.9502,391,000
Sep 9, 20245.9106.0605.8605.9505.9505,072,000
Sep 5, 20246.0406.1305.9906.1006.1003,393,000
Sep 4, 20245.9506.0605.8606.0406.0402,927,000
Sep 3, 20245.9906.0005.7105.9505.9505,562,000
Sep 2, 20245.8105.9405.7905.8505.8505,273,000
Aug 30, 20245.7305.9505.6705.9105.9106,207,000
Aug 29, 20245.7505.8505.6805.7305.7302,790,000
Aug 28, 20245.5505.8005.4705.7505.7506,578,288
Aug 27, 20245.4005.5405.4005.5405.5402,749,000
Aug 26, 20245.2705.4505.2705.4505.4504,393,000
Aug 23, 20245.3005.3005.0805.2805.2803,793,000
Aug 22, 20245.3605.3505.1805.2405.2401,981,000
Aug 21, 20245.5105.5105.3205.3505.3501,936,000
Aug 20, 20245.4705.5205.4105.5105.5101,261,000
Aug 19, 20245.5605.5905.4405.5005.5001,315,000
Aug 16, 20245.4305.5605.4005.5405.5402,156,000
Aug 15, 20245.3605.4405.3005.4305.4301,603,000
Aug 14, 20245.5405.5005.3305.3505.3501,632,000
Aug 13, 20245.5805.6205.5005.5505.5501,436,000
Aug 12, 20245.4905.6405.3805.6005.6004,483,000
Aug 9, 20245.4905.4905.3305.3705.370959,000
Aug 8, 20245.4705.5205.4005.4105.4101,023,000
Aug 7, 20245.4305.5105.4205.4905.4901,065,000
Aug 6, 20245.3705.4505.3105.4305.4302,189,000
Aug 5, 20245.3905.4205.2105.3105.3102,461,000
Aug 2, 20245.2805.4005.2405.4005.4003,987,000
Aug 1, 20245.3705.3805.1905.2905.2902,452,000
Jul 31, 20245.1805.3805.1305.3705.3703,609,000
Jul 30, 20245.3405.3605.1505.1905.1902,650,000
Jul 29, 20245.4005.4005.3205.3405.340761,000
Jul 26, 20245.3805.4205.3205.3705.370580,000
Jul 25, 20245.4105.4105.3105.3705.3701,616,000
Jul 24, 20245.5805.6105.3805.3905.3901,199,000
Jul 23, 20245.6905.7105.5305.5605.5601,447,000
Jul 22, 20245.4905.6905.4305.6505.6504,436,000
Jul 19, 20245.6305.6505.4805.5205.5203,402,000
Jul 18, 20245.6605.7005.6305.6505.6501,091,000
Jul 17, 20245.6105.7005.6105.6705.6703,765,000
Jul 16, 20245.6705.6705.6005.6205.6201,158,000
Jul 15, 20245.7305.7305.6005.6705.6701,750,520
Jul 12, 20245.6505.7205.6205.7005.7001,970,000
Jul 11, 20245.5505.6505.5305.6505.6503,671,269
Jul 10, 20245.5105.5405.4205.5205.5202,224,000
Jul 9, 20245.5305.5505.4205.5105.5102,887,000
Jul 8, 20245.6105.6205.4605.5305.5302,875,000
Jul 5, 20245.5205.6205.4605.6105.6103,113,000
Jul 4, 20245.4605.5305.4105.5305.5302,431,000
Jul 3, 20245.4405.5005.3605.4705.4703,155,000
Jul 2, 20245.7405.7405.2605.4405.44015,568,517
Jun 28, 20245.7805.7805.6705.7305.7302,070,935
Jun 27, 20245.7505.8205.7005.7705.7702,876,000
Jun 26, 20245.6905.8205.6505.8105.8101,567,000
Jun 25, 20245.6705.7105.5905.6805.6802,150,000
Jun 24, 20245.6405.6705.5105.6705.6703,031,000
Jun 21, 20245.7205.7505.6705.6705.6702,426,000
Jun 20, 20245.7805.8205.6905.7705.7702,262,000
Jun 19, 20245.7805.8905.7105.7805.7801,762,000
Jun 18, 2024 0.1757 Dividend
Jun 18, 20245.7805.8305.6405.7805.7803,395,000
Jun 17, 20245.7605.9805.7505.9505.7743,927,000
Jun 14, 20245.7705.7705.7105.7405.5711,260,000
Jun 13, 20245.8005.8505.7005.7705.6002,134,000
Jun 12, 20245.8805.8805.7005.7605.5906,687,000
Jun 11, 20245.9105.9105.7905.8905.7163,287,000
Jun 7, 20246.0806.1005.9405.9705.7943,204,000
Jun 6, 20246.1206.2006.0306.0805.9003,337,000
Jun 5, 20246.2406.2406.0506.1605.9783,774,000
Jun 4, 20246.1806.3506.1306.2106.0277,359,160
Jun 3, 20245.9606.2005.8406.1305.94910,550,000
May 31, 20245.7305.8605.6905.8605.6877,699,000
May 30, 20245.7205.8005.6705.7105.5412,514,830
May 29, 20245.7005.8005.6605.7805.6094,140,000
May 28, 20245.7105.8105.6505.7905.6195,055,000
May 27, 20245.6705.7005.5005.7005.5324,863,000
May 24, 20245.8505.8505.6005.6205.4548,657,830
May 23, 20245.8005.9805.7605.8505.6776,152,000
May 22, 20245.6405.8405.5805.8205.6485,055,000
May 21, 20245.7005.7405.6205.6805.5127,120,000
May 20, 20245.7505.8405.6805.7505.5805,198,000
May 17, 20245.6705.8305.6405.7505.58015,341,000
May 16, 20245.7005.7405.5805.6705.5038,254,900
May 14, 20245.8105.8405.6805.7005.5328,174,000
May 13, 20245.8605.8605.7005.7905.6196,968,363
May 10, 20245.8205.8605.6905.8205.6487,893,000
May 9, 20245.7405.8505.7405.8005.6297,244,100
May 8, 20245.7405.7805.6605.7505.5804,211,000
May 7, 20245.7005.7505.6305.7105.5415,653,000
May 6, 20245.6805.7405.6105.7005.5328,008,000
May 3, 20245.7305.7305.6105.6805.5121,376,000
May 2, 20245.4005.7005.3705.7005.5322,155,000
Apr 30, 20245.4505.4505.3605.4005.2413,423,000
Apr 29, 20245.3005.4905.2905.4005.2417,062,000
Apr 26, 20245.2505.3005.2105.3005.1436,342,000
Apr 25, 20245.2405.3005.2005.2405.0856,405,000

Related Tickers

1061.HK ESSEX BIO-TECH
4.380
-0.45%
 
2633.HK Jacobson Pharma Corporation Limited
1.230
-1.60%
 
0512.HK GRAND PHARMA
5.860
-1.51%
 
6185.HK CanSino Biologics Inc.
30.800
-0.32%
 
3933.HK The United Laboratories International Holdings Limited
13.820
-1.29%
 
0867.HK CMS
8.530
-2.07%