Skip to main content
Grand Pharmaceutical Group Limited (HKG:0512)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
8.16
-0.05 (-0.61%)
At close: Dec 5, 2025

HKG:0512 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.238.238.128.13--0.97%342,500
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
Sep 29, 20258.398.538.338.428.420.72%6,047,600
Sep 26, 20258.408.548.228.368.36-0.48%8,210,000
Sep 25, 20258.488.588.358.408.40-1.18%8,508,000
Sep 24, 20258.738.738.458.508.50-1.16%8,838,084
Sep 23, 20258.798.798.518.608.60-1.15%9,761,312
Sep 22, 20258.838.888.658.708.700.12%5,531,500
Sep 19, 20258.808.848.658.698.69-0.91%10,533,000
Sep 18, 20258.818.968.628.778.77-0.57%12,605,000
Sep 17, 20258.868.908.718.828.820.57%11,068,000
Sep 16, 20258.808.868.628.778.770.11%7,933,000
Sep 15, 20258.858.958.668.768.76-2.01%12,499,000
Sep 12, 20259.059.188.748.948.940.45%17,506,500
Sep 11, 20259.029.168.608.908.90-4.09%34,691,500
Sep 10, 20259.469.469.169.289.28-1.38%7,971,300
Sep 9, 20259.509.509.229.419.411.07%13,552,000
Sep 8, 20258.999.558.999.319.313.67%17,123,000
Sep 5, 20258.879.088.828.988.982.05%11,850,500
Sep 4, 20259.209.238.758.808.80-4.03%16,505,000
Sep 3, 20259.189.409.139.179.17-0.43%15,605,900
Sep 2, 20259.529.549.109.219.21-3.26%22,320,150
Sep 1, 20259.499.649.319.529.521.28%13,568,500
Aug 29, 20259.109.509.019.409.403.64%13,734,500
Aug 28, 20259.319.338.819.079.07-2.68%20,840,500
Aug 27, 20259.579.669.229.329.32-2.61%24,011,070
Aug 26, 20259.709.709.429.579.57-1.24%21,303,000
Aug 25, 20259.739.889.519.699.69-0.10%24,343,610
Aug 22, 20259.789.889.409.709.70-0.31%29,707,500
Aug 21, 20259.309.789.279.739.734.51%39,063,500
Aug 20, 20258.929.428.689.319.314.37%44,457,040
Aug 19, 20258.369.038.338.928.926.44%33,772,560
Aug 18, 20258.408.538.298.388.38-0.12%15,387,000
Aug 15, 20258.248.478.138.398.391.82%16,447,640
Aug 14, 20258.308.518.198.248.24-0.60%17,299,000
Aug 13, 20258.158.358.128.298.292.60%20,489,000
Aug 12, 20258.118.187.968.088.08-0.49%26,845,240
Aug 11, 20258.258.318.038.128.12-1.69%31,633,300
Aug 8, 20258.208.328.108.268.260.61%18,815,000
Aug 7, 20258.358.368.058.218.21-0.85%17,206,800
Aug 6, 20258.208.438.088.288.281.85%23,399,500
Aug 5, 20258.418.418.048.138.13-2.52%40,411,000
Aug 4, 20258.368.408.218.348.34-0.71%23,458,000
Aug 1, 20258.668.828.308.408.40-3.34%35,425,000
Jul 31, 20259.009.138.658.698.69-3.77%26,316,930
Jul 30, 20259.159.218.809.039.03-2.27%35,718,370
Jul 29, 20259.239.258.579.249.24-51,284,500
Jul 28, 20259.229.248.979.249.240.98%18,830,500
Jul 25, 20259.459.469.069.159.15-3.17%18,750,500
Jul 24, 20259.409.489.199.459.450.53%18,714,000
Jul 23, 20259.509.809.319.409.40-20,498,000
Jul 22, 20259.529.839.369.409.40-2.08%18,068,000
Jul 21, 20259.869.889.489.609.60-1.54%15,599,000
Jul 18, 20259.839.899.569.759.75-0.81%18,159,000
Jul 17, 20259.409.859.399.839.835.13%31,170,770
Jul 16, 20259.369.389.049.359.350.11%22,404,000