Grand Pharmaceutical Group Limited (HKG:0512)
Hong Kong
· Delayed Price · Currency is HKD 6.41
+0.08 (1.26%)
Apr 29, 2026, 4:08 PM HKT
HKG:0512 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.36 | 6.42 | 6.33 | 6.41 | 6.41 | 1.26% | 1,780,880 |
| Apr 28, 2026 | 6.34 | 6.49 | 6.31 | 6.33 | 6.33 | -0.16% | 3,201,500 |
| Apr 27, 2026 | 6.62 | 6.62 | 6.34 | 6.34 | 6.34 | -3.35% | 2,577,500 |
| Apr 24, 2026 | 6.43 | 6.56 | 6.37 | 6.56 | 6.56 | 1.39% | 3,460,700 |
| Apr 23, 2026 | 6.45 | 6.63 | 6.43 | 6.47 | 6.47 | - | 5,505,997 |
| Apr 22, 2026 | 6.54 | 6.56 | 6.43 | 6.47 | 6.47 | -1.07% | 5,021,000 |
| Apr 21, 2026 | 6.45 | 6.56 | 6.42 | 6.54 | 6.54 | 1.40% | 5,113,000 |
| Apr 20, 2026 | 6.73 | 6.79 | 6.40 | 6.45 | 6.45 | -4.59% | 9,502,905 |
| Apr 17, 2026 | 6.86 | 6.86 | 6.67 | 6.76 | 6.76 | -0.59% | 5,324,215 |
| Apr 16, 2026 | 6.88 | 6.88 | 6.73 | 6.80 | 6.80 | -0.15% | 5,474,500 |
| Apr 15, 2026 | 6.72 | 6.91 | 6.68 | 6.81 | 6.81 | 1.34% | 9,511,722 |
| Apr 14, 2026 | 6.78 | 6.90 | 6.69 | 6.72 | 6.72 | 1.66% | 6,839,000 |
| Apr 13, 2026 | 6.86 | 6.86 | 6.60 | 6.61 | 6.61 | -3.64% | 2,836,000 |
| Apr 10, 2026 | 6.98 | 6.98 | 6.82 | 6.86 | 6.86 | -0.15% | 2,204,000 |
| Apr 9, 2026 | 7.08 | 7.15 | 6.83 | 6.87 | 6.87 | -1.58% | 6,069,000 |
| Apr 8, 2026 | 7.20 | 7.33 | 6.98 | 6.98 | 6.98 | -3.32% | 7,843,209 |
| Apr 2, 2026 | 7.15 | 7.24 | 7.09 | 7.22 | 7.22 | 0.98% | 7,731,000 |
| Apr 1, 2026 | 7.13 | 7.34 | 7.12 | 7.15 | 7.15 | 0.28% | 9,157,336 |
| Mar 31, 2026 | 7.16 | 7.27 | 7.02 | 7.13 | 7.13 | -0.42% | 8,161,313 |
| Mar 30, 2026 | 6.79 | 7.17 | 6.78 | 7.16 | 7.16 | 5.60% | 8,981,000 |
| Mar 27, 2026 | 6.43 | 6.81 | 6.40 | 6.78 | 6.78 | 3.04% | 7,114,082 |
| Mar 26, 2026 | 6.60 | 6.68 | 6.44 | 6.58 | 6.58 | -1.20% | 5,559,000 |
| Mar 25, 2026 | 6.63 | 6.77 | 6.59 | 6.66 | 6.66 | 1.83% | 2,498,300 |
| Mar 24, 2026 | 6.70 | 6.71 | 6.49 | 6.54 | 6.54 | -0.15% | 10,348,520 |
| Mar 23, 2026 | 6.20 | 6.77 | 6.20 | 6.55 | 6.55 | -5.21% | 15,135,500 |
| Mar 20, 2026 | 6.95 | 7.13 | 6.87 | 6.91 | 6.91 | -1.14% | 10,698,500 |
| Mar 19, 2026 | 7.12 | 7.13 | 6.92 | 6.99 | 6.99 | -2.24% | 4,100,000 |
| Mar 18, 2026 | 7.13 | 7.23 | 7.07 | 7.15 | 7.15 | - | 2,052,002 |
| Mar 17, 2026 | 7.11 | 7.30 | 7.11 | 7.15 | 7.15 | -0.97% | 3,147,000 |
| Mar 16, 2026 | 7.03 | 7.24 | 7.03 | 7.22 | 7.22 | 1.12% | 2,600,500 |
| Mar 13, 2026 | 7.27 | 7.27 | 7.12 | 7.14 | 7.14 | -2.33% | 2,853,000 |
| Mar 12, 2026 | 7.24 | 7.32 | 7.15 | 7.31 | 7.31 | 1.81% | 3,066,500 |
| Mar 11, 2026 | 7.34 | 7.43 | 7.18 | 7.18 | 7.18 | -2.71% | 2,694,000 |
| Mar 10, 2026 | 7.18 | 7.44 | 7.18 | 7.38 | 7.38 | 2.79% | 6,271,000 |
| Mar 9, 2026 | 7.41 | 7.41 | 7.01 | 7.18 | 7.18 | -6.39% | 12,535,000 |
| Mar 6, 2026 | 7.18 | 7.67 | 7.15 | 7.67 | 7.67 | 6.68% | 14,585,000 |
| Mar 5, 2026 | 7.23 | 7.32 | 7.13 | 7.19 | 7.19 | 1.84% | 8,598,500 |
| Mar 4, 2026 | 7.23 | 7.23 | 7.03 | 7.06 | 7.06 | -3.02% | 9,554,060 |
| Mar 3, 2026 | 7.55 | 7.61 | 7.23 | 7.28 | 7.28 | -3.58% | 6,540,500 |
| Mar 2, 2026 | 7.83 | 7.83 | 7.54 | 7.55 | 7.55 | -3.58% | 5,606,000 |
| Feb 27, 2026 | 7.70 | 7.90 | 7.68 | 7.83 | 7.83 | 1.03% | 5,676,500 |
| Feb 26, 2026 | 7.96 | 7.96 | 7.72 | 7.75 | 7.75 | -1.65% | 4,017,000 |
| Feb 25, 2026 | 7.63 | 7.95 | 7.63 | 7.88 | 7.88 | 3.01% | 4,606,000 |
| Feb 24, 2026 | 7.64 | 7.65 | 7.54 | 7.65 | 7.65 | 0.92% | 2,906,500 |
| Feb 23, 2026 | 7.57 | 7.65 | 7.53 | 7.58 | 7.58 | 0.80% | 818,000 |
| Feb 20, 2026 | 7.56 | 7.56 | 7.45 | 7.52 | 7.52 | -0.40% | 2,215,000 |
| Feb 16, 2026 | 7.56 | 7.59 | 7.51 | 7.55 | 7.55 | -0.13% | 1,195,500 |
| Feb 13, 2026 | 7.54 | 7.71 | 7.45 | 7.56 | 7.56 | - | 4,031,500 |
| Feb 12, 2026 | 7.81 | 7.81 | 7.51 | 7.56 | 7.56 | -2.83% | 7,393,500 |
| Feb 11, 2026 | 7.92 | 7.98 | 7.74 | 7.78 | 7.78 | -1.52% | 2,603,000 |
| Feb 10, 2026 | 7.93 | 7.99 | 7.84 | 7.90 | 7.90 | -0.13% | 4,673,000 |
| Feb 9, 2026 | 7.91 | 7.96 | 7.84 | 7.91 | 7.91 | 0.25% | 4,652,500 |
| Feb 6, 2026 | 7.85 | 7.94 | 7.81 | 7.89 | 7.89 | -0.50% | 3,594,000 |
| Feb 5, 2026 | 7.68 | 7.93 | 7.67 | 7.93 | 7.93 | 2.59% | 4,246,000 |
| Feb 4, 2026 | 7.73 | 7.84 | 7.65 | 7.73 | 7.73 | -0.26% | 2,888,500 |
| Feb 3, 2026 | 7.75 | 7.81 | 7.68 | 7.75 | 7.75 | 0.13% | 3,371,500 |
| Feb 2, 2026 | 7.66 | 7.87 | 7.65 | 7.74 | 7.74 | -1.02% | 5,775,500 |
| Jan 30, 2026 | 7.85 | 7.92 | 7.75 | 7.82 | 7.82 | -0.38% | 4,509,050 |
| Jan 29, 2026 | 7.89 | 7.93 | 7.78 | 7.85 | 7.85 | -0.88% | 1,782,600 |
| Jan 28, 2026 | 7.90 | 7.99 | 7.83 | 7.92 | 7.92 | 0.25% | 4,081,000 |
| Jan 27, 2026 | 7.77 | 7.92 | 7.70 | 7.90 | 7.90 | 1.67% | 2,958,000 |
| Jan 26, 2026 | 7.80 | 7.84 | 7.65 | 7.77 | 7.77 | -0.77% | 3,947,500 |
| Jan 23, 2026 | 7.87 | 7.92 | 7.78 | 7.83 | 7.83 | -0.51% | 3,277,800 |
| Jan 22, 2026 | 7.85 | 7.89 | 7.75 | 7.87 | 7.87 | 0.25% | 2,537,500 |
| Jan 21, 2026 | 7.73 | 7.86 | 7.67 | 7.85 | 7.85 | 1.55% | 4,585,500 |
| Jan 20, 2026 | 7.85 | 7.85 | 7.67 | 7.73 | 7.73 | 0.52% | 3,725,500 |
| Jan 19, 2026 | 7.86 | 7.86 | 7.63 | 7.69 | 7.69 | -1.54% | 5,236,812 |
| Jan 16, 2026 | 7.91 | 7.96 | 7.78 | 7.81 | 7.81 | -1.26% | 3,187,522 |
| Jan 15, 2026 | 7.80 | 8.03 | 7.80 | 7.91 | 7.91 | 0.13% | 3,758,952 |
| Jan 14, 2026 | 7.88 | 8.05 | 7.84 | 7.90 | 7.90 | 0.89% | 5,648,000 |
| Jan 13, 2026 | 7.77 | 8.03 | 7.74 | 7.83 | 7.83 | 1.03% | 8,331,000 |
| Jan 12, 2026 | 7.93 | 7.95 | 7.72 | 7.75 | 7.75 | -1.90% | 10,663,500 |
| Jan 9, 2026 | 7.85 | 7.93 | 7.82 | 7.90 | 7.90 | - | 7,686,000 |
| Jan 8, 2026 | 8.07 | 8.08 | 7.88 | 7.90 | 7.90 | -2.11% | 4,495,500 |
| Jan 7, 2026 | 8.10 | 8.18 | 7.93 | 8.07 | 8.07 | 0.37% | 6,435,530 |
| Jan 6, 2026 | 7.93 | 8.05 | 7.87 | 8.04 | 8.04 | 0.63% | 5,576,500 |
| Jan 5, 2026 | 7.81 | 8.05 | 7.81 | 7.99 | 7.99 | 2.44% | 8,654,000 |
| Jan 2, 2026 | 7.87 | 7.92 | 7.71 | 7.80 | 7.80 | -0.64% | 2,400,500 |
| Dec 31, 2025 | 7.99 | 8.06 | 7.85 | 7.85 | 7.85 | -1.63% | 3,278,000 |
| Dec 30, 2025 | 7.90 | 8.11 | 7.89 | 7.98 | 7.98 | 1.40% | 4,274,000 |
| Dec 29, 2025 | 8.10 | 8.11 | 7.87 | 7.87 | 7.87 | -2.60% | 6,153,500 |
| Dec 24, 2025 | 8.27 | 8.27 | 8.08 | 8.08 | 8.08 | -2.65% | 1,459,642 |
| Dec 23, 2025 | 8.33 | 8.36 | 8.21 | 8.30 | 8.30 | - | 1,739,000 |
| Dec 22, 2025 | 8.33 | 8.33 | 8.22 | 8.30 | 8.30 | 1.34% | 3,813,000 |
| Dec 19, 2025 | 8.04 | 8.24 | 8.01 | 8.19 | 8.19 | 2.63% | 7,066,000 |
| Dec 18, 2025 | 8.12 | 8.13 | 7.91 | 7.98 | 7.98 | 0.13% | 3,646,156 |
| Dec 17, 2025 | 7.93 | 8.07 | 7.85 | 7.97 | 7.97 | 0.13% | 5,126,500 |
| Dec 16, 2025 | 8.20 | 8.22 | 7.89 | 7.96 | 7.96 | -2.57% | 11,465,500 |
| Dec 15, 2025 | 8.20 | 8.27 | 7.96 | 8.17 | 8.17 | -0.12% | 5,700,500 |
| Dec 12, 2025 | 8.13 | 8.24 | 8.05 | 8.18 | 8.18 | -0.24% | 8,028,295 |
| Dec 11, 2025 | 8.05 | 8.37 | 8.05 | 8.20 | 8.20 | 1.11% | 9,302,500 |
| Dec 10, 2025 | 8.16 | 8.16 | 8.02 | 8.11 | 8.11 | -0.61% | 5,743,000 |
| Dec 9, 2025 | 8.22 | 8.24 | 7.99 | 8.16 | 8.16 | 0.12% | 7,218,000 |
| Dec 8, 2025 | 8.18 | 8.27 | 8.04 | 8.15 | 8.15 | -0.12% | 6,200,000 |
| Dec 5, 2025 | 8.23 | 8.23 | 8.10 | 8.16 | 8.16 | -0.61% | 3,577,000 |
| Dec 4, 2025 | 8.10 | 8.23 | 8.03 | 8.21 | 8.21 | 1.48% | 2,331,000 |
| Dec 3, 2025 | 8.15 | 8.17 | 8.06 | 8.09 | 8.09 | -1.10% | 2,841,741 |
| Dec 2, 2025 | 8.24 | 8.25 | 8.10 | 8.18 | 8.18 | -0.73% | 3,443,874 |
| Dec 1, 2025 | 8.22 | 8.28 | 8.13 | 8.24 | 8.24 | 0.24% | 3,430,000 |
| Nov 28, 2025 | 8.22 | 8.29 | 8.15 | 8.22 | 8.22 | - | 3,175,700 |