Sihuan Pharmaceutical Holdings Group Ltd. (HKG:0460)
Hong Kong
· Delayed Price · Currency is HKD 1.290
-0.020 (-1.53%)
Apr 29, 2026, 4:08 PM HKT
HKG:0460 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 18,605,000 |
| Apr 28, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | -0.76% | 12,571,959 |
| Apr 27, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 13,266,000 |
| Apr 24, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 21,299,000 |
| Apr 23, 2026 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -2.24% | 31,255,000 |
| Apr 22, 2026 | 1.38 | 1.39 | 1.32 | 1.34 | 1.34 | -3.60% | 39,738,000 |
| Apr 21, 2026 | 1.34 | 1.39 | 1.31 | 1.39 | 1.39 | 6.11% | 64,605,000 |
| Apr 20, 2026 | 1.33 | 1.34 | 1.29 | 1.31 | 1.31 | -1.50% | 54,906,000 |
| Apr 17, 2026 | 1.40 | 1.41 | 1.32 | 1.33 | 1.33 | -5.00% | 46,858,300 |
| Apr 16, 2026 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -3.45% | 23,055,316 |
| Apr 15, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 3.57% | 33,080,696 |
| Apr 14, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 13,085,000 |
| Apr 13, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -2.80% | 20,157,859 |
| Apr 10, 2026 | 1.45 | 1.46 | 1.40 | 1.43 | 1.43 | -0.69% | 19,213,000 |
| Apr 9, 2026 | 1.44 | 1.49 | 1.42 | 1.44 | 1.44 | - | 26,157,000 |
| Apr 8, 2026 | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | 2.13% | 30,209,000 |
| Apr 2, 2026 | 1.46 | 1.47 | 1.39 | 1.41 | 1.41 | -2.76% | 29,700,000 |
| Apr 1, 2026 | 1.38 | 1.47 | 1.36 | 1.45 | 1.45 | 6.62% | 65,645,000 |
| Mar 31, 2026 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | 1.49% | 35,561,890 |
| Mar 30, 2026 | 1.33 | 1.36 | 1.31 | 1.34 | 1.34 | -1.47% | 39,354,000 |
| Mar 27, 2026 | 1.26 | 1.37 | 1.26 | 1.36 | 1.36 | 6.25% | 50,467,000 |
| Mar 26, 2026 | 1.32 | 1.34 | 1.27 | 1.28 | 1.28 | -3.03% | 19,711,000 |
| Mar 25, 2026 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 29,259,200 |
| Mar 24, 2026 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | 1.55% | 19,029,680 |
| Mar 23, 2026 | 1.38 | 1.38 | 1.27 | 1.29 | 1.29 | -6.52% | 32,439,000 |
| Mar 20, 2026 | 1.39 | 1.40 | 1.35 | 1.38 | 1.38 | - | 17,425,000 |
| Mar 19, 2026 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -2.82% | 17,983,000 |
| Mar 18, 2026 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 17,179,310 |
| Mar 17, 2026 | 1.42 | 1.47 | 1.42 | 1.43 | 1.43 | 0.70% | 17,215,000 |
| Mar 16, 2026 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 8,651,000 |
| Mar 13, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 8,616,000 |
| Mar 12, 2026 | 1.47 | 1.49 | 1.43 | 1.44 | 1.44 | -2.04% | 13,382,000 |
| Mar 11, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 10,889,000 |
| Mar 10, 2026 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | 1.36% | 20,488,000 |
| Mar 9, 2026 | 1.45 | 1.49 | 1.42 | 1.47 | 1.47 | - | 36,036,000 |
| Mar 6, 2026 | 1.40 | 1.49 | 1.40 | 1.47 | 1.47 | 5.76% | 46,945,310 |
| Mar 5, 2026 | 1.37 | 1.42 | 1.37 | 1.39 | 1.39 | 2.96% | 38,116,000 |
| Mar 4, 2026 | 1.38 | 1.40 | 1.33 | 1.35 | 1.35 | -3.57% | 48,540,000 |
| Mar 3, 2026 | 1.47 | 1.47 | 1.38 | 1.40 | 1.40 | -4.76% | 38,030,000 |
| Mar 2, 2026 | 1.51 | 1.52 | 1.45 | 1.47 | 1.47 | -5.16% | 43,937,000 |
| Feb 27, 2026 | 1.56 | 1.56 | 1.50 | 1.55 | 1.55 | - | 57,436,000 |
| Feb 26, 2026 | 1.59 | 1.61 | 1.53 | 1.55 | 1.55 | -3.13% | 33,467,000 |
| Feb 25, 2026 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | - | 22,867,000 |
| Feb 24, 2026 | 1.68 | 1.68 | 1.57 | 1.60 | 1.60 | -5.33% | 55,442,000 |
| Feb 23, 2026 | 1.70 | 1.72 | 1.67 | 1.69 | 1.69 | - | 8,022,000 |
| Feb 20, 2026 | 1.64 | 1.71 | 1.63 | 1.69 | 1.69 | 3.05% | 16,687,000 |
| Feb 16, 2026 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | 0.61% | 3,916,000 |
| Feb 13, 2026 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | -0.61% | 20,693,000 |
| Feb 12, 2026 | 1.66 | 1.66 | 1.58 | 1.64 | 1.64 | -1.80% | 56,357,000 |
| Feb 11, 2026 | 1.69 | 1.79 | 1.65 | 1.67 | 1.67 | - | 94,772,040 |
| Feb 10, 2026 | 1.70 | 1.74 | 1.65 | 1.67 | 1.67 | -1.76% | 46,330,000 |
| Feb 9, 2026 | 1.65 | 1.75 | 1.65 | 1.70 | 1.70 | 3.66% | 79,025,200 |
| Feb 6, 2026 | 1.65 | 1.65 | 1.59 | 1.64 | 1.64 | -0.61% | 33,888,000 |
| Feb 5, 2026 | 1.59 | 1.66 | 1.59 | 1.65 | 1.65 | 3.77% | 84,764,000 |
| Feb 4, 2026 | 1.57 | 1.60 | 1.55 | 1.59 | 1.59 | 1.27% | 32,024,000 |
| Feb 3, 2026 | 1.55 | 1.58 | 1.51 | 1.57 | 1.57 | 1.29% | 19,888,000 |
| Feb 2, 2026 | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | -1.90% | 24,481,000 |
| Jan 30, 2026 | 1.57 | 1.61 | 1.55 | 1.58 | 1.58 | 0.64% | 43,966,000 |
| Jan 29, 2026 | 1.56 | 1.60 | 1.53 | 1.57 | 1.57 | - | 39,978,000 |
| Jan 28, 2026 | 1.55 | 1.62 | 1.55 | 1.57 | 1.57 | 1.95% | 75,131,000 |
| Jan 27, 2026 | 1.46 | 1.60 | 1.42 | 1.54 | 1.54 | 5.48% | 146,239,000 |
| Jan 26, 2026 | 1.34 | 1.48 | 1.33 | 1.46 | 1.46 | 8.96% | 101,138,500 |
| Jan 23, 2026 | 1.28 | 1.34 | 1.27 | 1.34 | 1.34 | 5.51% | 27,516,440 |
| Jan 22, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 16,590,000 |
| Jan 21, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | - | 12,906,000 |
| Jan 20, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -2.29% | 12,009,070 |
| Jan 19, 2026 | 1.35 | 1.36 | 1.30 | 1.31 | 1.31 | -2.96% | 19,437,000 |
| Jan 16, 2026 | 1.34 | 1.38 | 1.32 | 1.35 | 1.35 | - | 32,470,000 |
| Jan 15, 2026 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | - | 14,142,000 |
| Jan 14, 2026 | 1.34 | 1.38 | 1.33 | 1.35 | 1.35 | 0.75% | 25,039,000 |
| Jan 13, 2026 | 1.32 | 1.38 | 1.32 | 1.34 | 1.34 | 2.29% | 40,594,000 |
| Jan 12, 2026 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | -0.76% | 17,236,000 |
| Jan 9, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | - | 15,772,000 |
| Jan 8, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 10,821,000 |
| Jan 7, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 1.52% | 19,458,000 |
| Jan 6, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | - | 12,895,000 |
| Jan 5, 2026 | 1.27 | 1.33 | 1.26 | 1.32 | 1.32 | 3.13% | 34,557,000 |
| Jan 2, 2026 | 1.22 | 1.29 | 1.22 | 1.28 | 1.28 | 4.07% | 10,244,000 |
| Dec 31, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | - | 7,160,000 |
| Dec 30, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 14,164,000 |
| Dec 29, 2025 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 24,020,000 |
| Dec 24, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | - | 8,892,334 |
| Dec 23, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | - | 15,648,000 |
| Dec 22, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 11,573,000 |
| Dec 19, 2025 | 1.22 | 1.30 | 1.22 | 1.26 | 1.26 | 2.44% | 32,278,000 |
| Dec 18, 2025 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | -1.60% | 36,004,000 |
| Dec 17, 2025 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 11,784,000 |
| Dec 16, 2025 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -1.56% | 21,210,780 |
| Dec 15, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -2.29% | 13,883,000 |
| Dec 12, 2025 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 26,471,000 |
| Dec 11, 2025 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 13,684,000 |
| Dec 10, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -1.54% | 20,469,000 |
| Dec 9, 2025 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | -1.52% | 26,800,240 |
| Dec 8, 2025 | 1.33 | 1.35 | 1.30 | 1.32 | 1.32 | -0.75% | 15,167,480 |
| Dec 5, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 9,153,310 |
| Dec 4, 2025 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 15,413,000 |
| Dec 3, 2025 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 10,903,000 |
| Dec 2, 2025 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | -0.74% | 7,042,000 |
| Dec 1, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 8,437,000 |
| Nov 28, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 11,080,000 |