Lee's Pharmaceutical Holdings Limited (HKG:0950)
Hong Kong
· Delayed Price · Currency is HKD 1.120
-0.030 (-2.61%)
Apr 29, 2026, 4:08 PM HKT
HKG:0950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.15 | 1.18 | 1.09 | 1.12 | 1.12 | -2.61% | 3,026,500 |
| Apr 28, 2026 | 1.15 | 1.18 | 1.11 | 1.15 | 1.15 | 2.68% | 346,000 |
| Apr 27, 2026 | 1.13 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 837,500 |
| Apr 24, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 107,000 |
| Apr 23, 2026 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 2,318,500 |
| Apr 22, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -2.48% | 786,500 |
| Apr 21, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 696,000 |
| Apr 20, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 267,500 |
| Apr 17, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -2.40% | 135,500 |
| Apr 16, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | - | 203,500 |
| Apr 15, 2026 | 1.21 | 1.31 | 1.21 | 1.25 | 1.25 | 5.04% | 525,500 |
| Apr 14, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 49,000 |
| Apr 13, 2026 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 731,000 |
| Apr 10, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 896,000 |
| Apr 9, 2026 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 93,000 |
| Apr 8, 2026 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | 2.48% | 421,000 |
| Apr 2, 2026 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | -2.42% | 403,000 |
| Apr 1, 2026 | 1.30 | 1.30 | 1.18 | 1.24 | 1.24 | 3.33% | 1,371,500 |
| Mar 31, 2026 | 1.29 | 1.30 | 1.19 | 1.20 | 1.20 | -7.69% | 1,801,500 |
| Mar 30, 2026 | 1.31 | 1.37 | 1.30 | 1.30 | 1.30 | -1.52% | 160,500 |
| Mar 27, 2026 | 1.28 | 1.35 | 1.24 | 1.32 | 1.32 | 3.13% | 815,500 |
| Mar 26, 2026 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | 0.79% | 221,000 |
| Mar 25, 2026 | 1.25 | 1.30 | 1.24 | 1.27 | 1.27 | 1.60% | 498,500 |
| Mar 24, 2026 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | - | 634,000 |
| Mar 23, 2026 | 1.23 | 1.26 | 1.20 | 1.25 | 1.25 | -1.57% | 803,000 |
| Mar 20, 2026 | 1.26 | 1.30 | 1.24 | 1.27 | 1.27 | 0.79% | 542,500 |
| Mar 19, 2026 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -5.26% | 977,000 |
| Mar 18, 2026 | 1.36 | 1.36 | 1.28 | 1.33 | 1.33 | -1.48% | 1,709,500 |
| Mar 17, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 1,806,000 |
| Mar 16, 2026 | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | 1.48% | 235,500 |
| Mar 13, 2026 | 1.33 | 1.38 | 1.33 | 1.35 | 1.35 | 0.75% | 748,000 |
| Mar 12, 2026 | 1.37 | 1.39 | 1.34 | 1.34 | 1.34 | -4.29% | 453,500 |
| Mar 11, 2026 | 1.49 | 1.49 | 1.39 | 1.40 | 1.40 | - | 389,000 |
| Mar 10, 2026 | 1.36 | 1.45 | 1.36 | 1.40 | 1.40 | 4.48% | 747,000 |
| Mar 9, 2026 | 1.38 | 1.38 | 1.31 | 1.34 | 1.34 | -2.90% | 322,500 |
| Mar 6, 2026 | 1.31 | 1.40 | 1.30 | 1.38 | 1.38 | 6.15% | 1,137,500 |
| Mar 5, 2026 | 1.32 | 1.36 | 1.29 | 1.30 | 1.30 | -1.52% | 532,000 |
| Mar 4, 2026 | 1.33 | 1.35 | 1.28 | 1.32 | 1.32 | -0.75% | 1,614,000 |
| Mar 3, 2026 | 1.36 | 1.40 | 1.33 | 1.33 | 1.33 | -2.21% | 756,000 |
| Mar 2, 2026 | 1.43 | 1.43 | 1.35 | 1.36 | 1.36 | -4.90% | 2,249,000 |
| Feb 27, 2026 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | - | 991,500 |
| Feb 26, 2026 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -1.38% | 620,000 |
| Feb 25, 2026 | 1.47 | 1.50 | 1.45 | 1.45 | 1.45 | -2.68% | 611,000 |
| Feb 24, 2026 | 1.51 | 1.51 | 1.45 | 1.49 | 1.49 | -0.67% | 426,500 |
| Feb 23, 2026 | 1.48 | 1.53 | 1.48 | 1.50 | 1.50 | 2.04% | 312,000 |
| Feb 20, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 292,500 |
| Feb 16, 2026 | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | 0.68% | 31,500 |
| Feb 13, 2026 | 1.46 | 1.49 | 1.44 | 1.47 | 1.47 | 0.68% | 725,500 |
| Feb 12, 2026 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | -2.67% | 691,195 |
| Feb 11, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | - | 179,500 |
| Feb 10, 2026 | 1.50 | 1.54 | 1.49 | 1.50 | 1.50 | -1.32% | 423,000 |
| Feb 9, 2026 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | 2.01% | 523,500 |
| Feb 6, 2026 | 1.48 | 1.51 | 1.46 | 1.49 | 1.49 | -0.67% | 511,500 |
| Feb 5, 2026 | 1.48 | 1.51 | 1.45 | 1.50 | 1.50 | 1.35% | 469,000 |
| Feb 4, 2026 | 1.52 | 1.52 | 1.45 | 1.48 | 1.48 | -2.63% | 1,647,000 |
| Feb 3, 2026 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -1.94% | 578,000 |
| Feb 2, 2026 | 1.60 | 1.60 | 1.52 | 1.55 | 1.55 | -3.73% | 769,500 |
| Jan 30, 2026 | 1.58 | 1.61 | 1.56 | 1.61 | 1.61 | - | 701,500 |
| Jan 29, 2026 | 1.61 | 1.64 | 1.58 | 1.61 | 1.61 | -0.62% | 1,288,000 |
| Jan 28, 2026 | 1.60 | 1.68 | 1.60 | 1.62 | 1.62 | 3.85% | 1,850,000 |
| Jan 27, 2026 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | 0.65% | 637,500 |
| Jan 26, 2026 | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | 1.31% | 442,000 |
| Jan 23, 2026 | 1.52 | 1.54 | 1.50 | 1.53 | 1.53 | 0.66% | 1,368,500 |
| Jan 22, 2026 | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | -3.18% | 908,500 |
| Jan 21, 2026 | 1.58 | 1.59 | 1.54 | 1.57 | 1.57 | - | 351,500 |
| Jan 20, 2026 | 1.57 | 1.61 | 1.55 | 1.57 | 1.57 | -0.63% | 573,500 |
| Jan 19, 2026 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -3.07% | 974,000 |
| Jan 16, 2026 | 1.62 | 1.66 | 1.61 | 1.63 | 1.63 | 0.62% | 599,000 |
| Jan 15, 2026 | 1.67 | 1.68 | 1.61 | 1.62 | 1.62 | -2.41% | 1,006,500 |
| Jan 14, 2026 | 1.62 | 1.69 | 1.62 | 1.66 | 1.66 | 2.47% | 1,447,001 |
| Jan 13, 2026 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | 1.25% | 948,500 |
| Jan 12, 2026 | 1.62 | 1.63 | 1.57 | 1.60 | 1.60 | -1.84% | 1,298,500 |
| Jan 9, 2026 | 1.62 | 1.68 | 1.61 | 1.63 | 1.63 | -0.61% | 1,590,500 |
| Jan 8, 2026 | 1.59 | 1.65 | 1.58 | 1.64 | 1.64 | 3.80% | 630,000 |
| Jan 7, 2026 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | - | 559,500 |
| Jan 6, 2026 | 1.60 | 1.63 | 1.58 | 1.58 | 1.58 | -1.86% | 862,000 |
| Jan 5, 2026 | 1.60 | 1.63 | 1.57 | 1.61 | 1.61 | 3.87% | 853,500 |
| Jan 2, 2026 | 1.52 | 1.59 | 1.52 | 1.55 | 1.55 | 1.97% | 375,500 |
| Dec 31, 2025 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -3.18% | 1,056,500 |
| Dec 30, 2025 | 1.55 | 1.59 | 1.54 | 1.57 | 1.57 | 1.95% | 474,000 |
| Dec 29, 2025 | 1.61 | 1.61 | 1.53 | 1.54 | 1.54 | -4.94% | 2,005,000 |
| Dec 24, 2025 | 1.61 | 1.62 | 1.58 | 1.62 | 1.62 | 0.62% | 599,500 |
| Dec 23, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | -0.62% | 827,100 |
| Dec 22, 2025 | 1.63 | 1.65 | 1.60 | 1.62 | 1.62 | -2.41% | 1,029,000 |
| Dec 19, 2025 | 1.60 | 1.66 | 1.59 | 1.66 | 1.66 | 3.75% | 674,500 |
| Dec 18, 2025 | 1.58 | 1.62 | 1.57 | 1.60 | 1.60 | - | 618,000 |
| Dec 17, 2025 | 1.62 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 256,500 |
| Dec 16, 2025 | 1.65 | 1.65 | 1.58 | 1.62 | 1.62 | -3.57% | 785,000 |
| Dec 15, 2025 | 1.70 | 1.72 | 1.65 | 1.68 | 1.68 | -0.59% | 805,500 |
| Dec 12, 2025 | 1.63 | 1.69 | 1.62 | 1.69 | 1.69 | 4.32% | 846,500 |
| Dec 11, 2025 | 1.62 | 1.65 | 1.59 | 1.62 | 1.62 | -1.82% | 534,000 |
| Dec 10, 2025 | 1.63 | 1.65 | 1.61 | 1.65 | 1.65 | 1.85% | 462,000 |
| Dec 9, 2025 | 1.68 | 1.68 | 1.61 | 1.62 | 1.62 | -2.41% | 1,228,500 |
| Dec 8, 2025 | 1.68 | 1.69 | 1.62 | 1.66 | 1.66 | -1.19% | 726,200 |
| Dec 5, 2025 | 1.68 | 1.72 | 1.68 | 1.68 | 1.68 | -0.59% | 343,000 |
| Dec 4, 2025 | 1.68 | 1.72 | 1.67 | 1.69 | 1.69 | 1.81% | 646,000 |
| Dec 3, 2025 | 1.72 | 1.75 | 1.66 | 1.66 | 1.66 | -4.05% | 755,500 |
| Dec 2, 2025 | 1.69 | 1.74 | 1.68 | 1.73 | 1.73 | 1.76% | 766,100 |
| Dec 1, 2025 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | - | 470,500 |
| Nov 28, 2025 | 1.65 | 1.71 | 1.63 | 1.70 | 1.70 | 2.41% | 1,056,500 |