Skip to main content
Grand Pharmaceutical Group Limited (HKG:0512)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
7.83
+0.08 (1.03%)
At close: Feb 27, 2026

HKG:0512 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20267.707.907.687.837.831.03%5,676,500
Feb 26, 20267.967.967.727.757.75-1.65%4,017,000
Feb 25, 20267.637.957.637.887.883.01%4,606,000
Feb 24, 20267.647.657.547.657.650.92%2,906,500
Feb 23, 20267.577.657.537.587.580.80%818,000
Feb 20, 20267.567.567.457.527.52-0.40%2,215,000
Feb 16, 20267.567.597.517.557.55-0.13%1,195,500
Feb 13, 20267.547.717.457.567.56-4,031,500
Feb 12, 20267.817.817.517.567.56-2.83%7,393,500
Feb 11, 20267.927.987.747.787.78-1.52%2,603,000
Feb 10, 20267.937.997.847.907.90-0.13%4,673,000
Feb 9, 20267.917.967.847.917.910.25%4,652,500
Feb 6, 20267.857.947.817.897.89-0.50%3,594,000
Feb 5, 20267.687.937.677.937.932.59%4,246,000
Feb 4, 20267.737.847.657.737.73-0.26%2,888,500
Feb 3, 20267.757.817.687.757.750.13%3,371,500
Feb 2, 20267.667.877.657.747.74-1.02%5,775,500
Jan 30, 20267.857.927.757.827.82-0.38%4,509,050
Jan 29, 20267.897.937.787.857.85-0.88%1,782,600
Jan 28, 20267.907.997.837.927.920.25%4,081,000
Jan 27, 20267.777.927.707.907.901.67%2,958,000
Jan 26, 20267.807.847.657.777.77-0.77%3,947,500
Jan 23, 20267.877.927.787.837.83-0.51%3,277,800
Jan 22, 20267.857.897.757.877.870.25%2,537,500
Jan 21, 20267.737.867.677.857.851.55%4,585,500
Jan 20, 20267.857.857.677.737.730.52%3,725,500
Jan 19, 20267.867.867.637.697.69-1.54%5,236,812
Jan 16, 20267.917.967.787.817.81-1.26%3,187,522
Jan 15, 20267.808.037.807.917.910.13%3,758,952
Jan 14, 20267.888.057.847.907.900.89%5,648,000
Jan 13, 20267.778.037.747.837.831.03%8,331,000
Jan 12, 20267.937.957.727.757.75-1.90%10,663,500
Jan 9, 20267.857.937.827.907.90-7,686,000
Jan 8, 20268.078.087.887.907.90-2.11%4,495,500
Jan 7, 20268.108.187.938.078.070.37%6,435,530
Jan 6, 20267.938.057.878.048.040.63%5,576,500
Jan 5, 20267.818.057.817.997.992.44%8,654,000
Jan 2, 20267.877.927.717.807.80-0.64%2,400,500
Dec 31, 20257.998.067.857.857.85-1.63%3,278,000
Dec 30, 20257.908.117.897.987.981.40%4,274,000
Dec 29, 20258.108.117.877.877.87-2.60%6,153,500
Dec 24, 20258.278.278.088.088.08-2.65%1,459,642
Dec 23, 20258.338.368.218.308.30-1,739,000
Dec 22, 20258.338.338.228.308.301.34%3,813,000
Dec 19, 20258.048.248.018.198.192.63%7,066,000
Dec 18, 20258.128.137.917.987.980.13%3,646,156
Dec 17, 20257.938.077.857.977.970.13%5,126,500
Dec 16, 20258.208.227.897.967.96-2.57%11,465,500
Dec 15, 20258.208.277.968.178.17-0.12%5,700,500
Dec 12, 20258.138.248.058.188.18-0.24%8,028,295
Dec 11, 20258.058.378.058.208.201.11%9,302,500
Dec 10, 20258.168.168.028.118.11-0.61%5,743,000
Dec 9, 20258.228.247.998.168.160.12%7,218,000
Dec 8, 20258.188.278.048.158.15-0.12%6,200,000
Dec 5, 20258.238.238.108.168.16-0.61%3,577,000
Dec 4, 20258.108.238.038.218.211.48%2,331,000
Dec 3, 20258.158.178.068.098.09-1.10%2,841,741
Dec 2, 20258.248.258.108.188.18-0.73%3,443,874
Dec 1, 20258.228.288.138.248.240.24%3,430,000
Nov 28, 20258.228.298.158.228.22-3,175,700
Nov 27, 20258.358.358.188.228.22-0.48%2,249,500
Nov 26, 20258.398.458.248.268.26-0.60%2,490,000
Nov 25, 20258.218.368.218.318.311.59%2,696,000
Nov 24, 20258.078.218.078.188.180.86%2,708,500
Nov 21, 20258.208.237.998.118.11-1.93%6,910,000
Nov 20, 20258.348.368.198.278.27-0.12%3,390,500
Nov 19, 20258.348.348.188.288.280.12%3,359,500
Nov 18, 20258.498.528.218.278.27-2.82%3,978,000
Nov 17, 20258.638.688.448.518.51-1.62%3,446,000
Nov 14, 20258.708.848.628.658.65-1.26%4,925,538
Nov 13, 20258.738.828.568.768.761.15%6,793,500
Nov 12, 20258.568.708.548.668.662.00%5,224,500
Nov 11, 20258.588.608.378.498.49-0.12%2,864,000
Nov 10, 20258.388.548.358.508.500.95%5,186,795
Nov 7, 20258.798.798.428.428.42-3.88%4,887,500
Nov 6, 20258.768.778.608.768.76-4,847,000
Nov 5, 20258.708.828.568.768.76-9,147,000
Nov 4, 20258.798.888.648.768.76-0.34%9,851,000
Nov 3, 20258.268.868.268.798.796.42%22,997,500
Oct 31, 20258.288.408.108.268.26-0.24%8,981,500
Oct 30, 20258.158.318.008.288.281.85%15,112,000
Oct 28, 20258.288.288.058.138.13-1.45%4,204,240
Oct 27, 20258.308.328.148.258.250.73%4,820,000
Oct 24, 20258.138.258.128.198.190.61%4,035,000
Oct 23, 20258.138.238.008.148.14-0.49%9,469,000
Oct 22, 20258.388.388.158.188.18-1.45%7,151,000
Oct 21, 20258.408.408.228.308.30-7,715,500
Oct 20, 20258.278.388.178.308.301.59%4,561,500
Oct 17, 20258.638.978.128.178.17-3.54%8,925,000
Oct 16, 20258.298.498.238.478.472.17%7,768,000
Oct 15, 20258.048.307.978.298.294.15%9,555,000
Oct 14, 20258.488.487.937.967.96-5.01%16,599,000
Oct 13, 20258.228.398.108.388.380.12%10,990,000
Oct 10, 20258.588.658.308.378.37-0.24%11,433,500
Oct 9, 20258.428.428.208.398.39-8,650,000
Oct 8, 20258.448.448.228.398.39-0.71%1,322,000
Oct 6, 20258.548.558.358.458.45-0.82%978,000
Oct 3, 20258.458.538.388.528.520.83%856,000
Oct 2, 20258.668.668.398.458.45-0.82%1,015,102
Sep 30, 20258.388.538.388.528.521.19%7,191,000