Sinopharm Group Co. Ltd. (HKG:1099)
Hong Kong
· Delayed Price · Currency is HKD 20.56
+0.10 (0.49%)
At close: Dec 5, 2025
Sinopharm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.40 | 20.56 | 20.28 | 20.56 | 20.56 | 0.49% | 5,106,064 |
| Dec 4, 2025 | 20.56 | 20.58 | 20.38 | 20.46 | 20.46 | 0.39% | 2,999,812 |
| Dec 3, 2025 | 20.54 | 20.56 | 20.28 | 20.38 | 20.38 | -0.59% | 2,601,126 |
| Dec 2, 2025 | 20.68 | 20.82 | 20.26 | 20.50 | 20.50 | 0.29% | 5,241,498 |
| Dec 1, 2025 | 20.04 | 20.46 | 20.04 | 20.44 | 20.44 | 2.00% | 4,733,456 |
| Nov 28, 2025 | 20.38 | 20.38 | 19.97 | 20.04 | 20.04 | -0.99% | 2,089,775 |
| Nov 27, 2025 | 20.48 | 20.50 | 20.24 | 20.24 | 20.24 | -0.69% | 2,641,600 |
| Nov 26, 2025 | 20.46 | 20.54 | 20.36 | 20.38 | 20.38 | - | 2,302,730 |
| Nov 25, 2025 | 20.34 | 20.52 | 20.26 | 20.38 | 20.38 | 0.49% | 5,062,344 |
| Nov 24, 2025 | 20.20 | 20.48 | 20.00 | 20.28 | 20.28 | 1.20% | 7,136,910 |
| Nov 21, 2025 | 20.40 | 20.40 | 20.00 | 20.04 | 20.04 | -2.72% | 5,704,810 |
| Nov 20, 2025 | 20.64 | 20.68 | 20.32 | 20.60 | 20.60 | 0.98% | 3,498,323 |
| Nov 19, 2025 | 20.50 | 20.58 | 20.32 | 20.40 | 20.40 | -0.20% | 3,799,058 |
| Nov 18, 2025 | 20.90 | 20.94 | 20.28 | 20.44 | 20.44 | -3.13% | 6,358,214 |
| Nov 17, 2025 | 21.46 | 21.46 | 20.88 | 21.10 | 21.10 | -1.86% | 7,493,049 |
| Nov 14, 2025 | 21.32 | 21.66 | 21.22 | 21.50 | 21.50 | 0.56% | 5,494,833 |
| Nov 13, 2025 | 21.32 | 21.50 | 21.12 | 21.38 | 21.38 | 0.19% | 6,029,639 |
| Nov 12, 2025 | 20.88 | 21.42 | 20.88 | 21.34 | 21.34 | 2.20% | 10,530,430 |
| Nov 11, 2025 | 20.74 | 20.90 | 20.54 | 20.88 | 20.88 | 3.98% | 12,700,190 |
| Nov 10, 2025 | 19.99 | 20.08 | 19.88 | 20.08 | 20.08 | 0.60% | 3,468,195 |
| Nov 7, 2025 | 19.91 | 19.99 | 19.80 | 19.96 | 19.96 | 0.45% | 3,601,312 |
| Nov 6, 2025 | 19.71 | 19.89 | 19.51 | 19.87 | 19.87 | 0.81% | 5,107,038 |
| Nov 5, 2025 | 19.49 | 19.74 | 19.23 | 19.71 | 19.71 | 1.55% | 5,914,900 |
| Nov 4, 2025 | 19.24 | 19.47 | 19.21 | 19.41 | 19.41 | 0.57% | 5,325,783 |
| Nov 3, 2025 | 19.49 | 19.49 | 19.28 | 19.30 | 19.30 | -0.36% | 2,864,900 |
| Oct 31, 2025 | 19.50 | 19.50 | 19.30 | 19.37 | 19.37 | -0.67% | 3,635,442 |
| Oct 30, 2025 | 19.57 | 19.62 | 19.33 | 19.50 | 19.50 | 0.83% | 4,366,584 |
| Oct 28, 2025 | 19.53 | 19.54 | 19.21 | 19.34 | 19.34 | -0.51% | 3,624,730 |
| Oct 27, 2025 | 19.59 | 19.68 | 19.29 | 19.44 | 19.44 | -0.66% | 2,849,476 |
| Oct 24, 2025 | 19.59 | 19.62 | 19.32 | 19.57 | 19.57 | -0.05% | 4,099,144 |
| Oct 23, 2025 | 19.45 | 19.59 | 19.31 | 19.58 | 19.58 | 0.31% | 4,926,357 |
| Oct 22, 2025 | 18.70 | 19.64 | 18.69 | 19.52 | 19.52 | 4.27% | 11,172,660 |
| Oct 21, 2025 | 18.60 | 18.84 | 18.60 | 18.72 | 18.72 | 0.05% | 3,890,269 |
| Oct 20, 2025 | 18.75 | 18.80 | 18.42 | 18.71 | 18.71 | 1.57% | 4,859,150 |
| Oct 17, 2025 | 18.71 | 18.71 | 18.35 | 18.42 | 18.42 | -1.18% | 3,502,106 |
| Oct 16, 2025 | 18.52 | 18.69 | 18.45 | 18.64 | 18.64 | 0.65% | 3,118,266 |
| Oct 15, 2025 | 18.37 | 18.58 | 18.34 | 18.52 | 18.52 | 0.82% | 5,463,338 |
| Oct 14, 2025 | 18.47 | 18.57 | 18.31 | 18.37 | 18.37 | -0.54% | 4,796,867 |
| Oct 13, 2025 | 18.74 | 18.74 | 18.20 | 18.47 | 18.47 | -2.17% | 9,489,719 |
| Oct 10, 2025 | 18.70 | 18.90 | 18.63 | 18.88 | 18.88 | 0.96% | 6,235,352 |
| Oct 9, 2025 | 18.49 | 18.77 | 18.46 | 18.70 | 18.70 | 1.69% | 6,892,514 |
| Oct 8, 2025 | 18.38 | 18.50 | 18.24 | 18.39 | 18.39 | -0.59% | 3,897,812 |
| Oct 6, 2025 | 18.68 | 18.71 | 18.40 | 18.50 | 18.50 | -0.96% | 1,774,400 |
| Oct 3, 2025 | 18.70 | 18.82 | 18.61 | 18.68 | 18.68 | -0.16% | 1,811,621 |
| Oct 2, 2025 | 18.49 | 18.73 | 18.44 | 18.71 | 18.71 | 2.02% | 3,670,526 |
| Sep 30, 2025 | 18.35 | 18.46 | 18.28 | 18.34 | 18.34 | -0.05% | 5,473,305 |
| Sep 29, 2025 | 18.35 | 18.36 | 18.13 | 18.35 | 18.35 | 0.94% | 5,204,876 |
| Sep 26, 2025 | 18.24 | 18.36 | 18.11 | 18.18 | 18.18 | -1.03% | 5,717,227 |
| Sep 25, 2025 | 18.51 | 18.51 | 18.27 | 18.37 | 18.37 | -0.43% | 4,109,886 |
| Sep 24, 2025 | 18.38 | 18.66 | 18.32 | 18.45 | 18.45 | 0.33% | 4,463,220 |
| Sep 23, 2025 | 18.42 | 18.51 | 18.08 | 18.39 | 18.39 | 0.05% | 9,383,164 |
| Sep 22, 2025 | 18.40 | 18.44 | 18.31 | 18.38 | 18.38 | -0.05% | 6,001,428 |
| Sep 19, 2025 | 18.51 | 18.76 | 18.38 | 18.39 | 18.39 | -0.92% | 9,881,777 |
| Sep 18, 2025 | 18.98 | 18.98 | 18.46 | 18.56 | 18.56 | -1.49% | 7,934,200 |
| Sep 17, 2025 | 18.87 | 18.98 | 18.78 | 18.84 | 18.84 | 0.27% | 3,545,600 |
| Sep 16, 2025 | 18.98 | 19.14 | 18.72 | 18.79 | 18.79 | -0.84% | 8,104,400 |
| Sep 15, 2025 | 19.28 | 19.28 | 18.76 | 18.95 | 18.95 | -1.04% | 5,428,159 |
| Sep 12, 2025 | 19.20 | 19.27 | 19.04 | 19.15 | 19.15 | 0.74% | 4,963,405 |
| Sep 11, 2025 | 18.61 | 19.08 | 18.45 | 19.01 | 19.01 | 1.28% | 7,060,184 |
| Sep 10, 2025 | 18.67 | 18.77 | 18.54 | 18.77 | 18.77 | 1.13% | 3,990,976 |
| Sep 9, 2025 | 18.78 | 18.78 | 18.53 | 18.56 | 18.56 | -0.64% | 4,325,269 |
| Sep 8, 2025 | 18.51 | 18.77 | 18.51 | 18.68 | 18.68 | 0.65% | 2,852,489 |
| Sep 5, 2025 | 18.55 | 18.67 | 18.38 | 18.56 | 18.56 | 0.81% | 5,658,694 |
| Sep 4, 2025 | 18.52 | 18.66 | 18.34 | 18.41 | 18.41 | -0.27% | 6,456,062 |
| Sep 3, 2025 | 18.59 | 18.69 | 18.33 | 18.46 | 18.46 | -0.22% | 7,344,127 |
| Sep 2, 2025 | 18.75 | 18.75 | 18.37 | 18.50 | 18.50 | -1.33% | 3,834,849 |
| Sep 1, 2025 | 18.69 | 18.99 | 18.65 | 18.75 | 18.75 | 0.43% | 7,851,212 |
| Aug 29, 2025 | 18.62 | 18.94 | 18.61 | 18.67 | 18.67 | 0.38% | 6,434,019 |
| Aug 28, 2025 | 18.90 | 18.90 | 18.42 | 18.60 | 18.60 | -1.59% | 9,175,451 |
| Aug 27, 2025 | 19.42 | 19.66 | 18.85 | 18.90 | 18.90 | -2.68% | 7,032,665 |
| Aug 26, 2025 | 19.78 | 19.89 | 19.40 | 19.42 | 19.42 | -2.46% | 5,595,371 |
| Aug 25, 2025 | 19.54 | 19.93 | 19.17 | 19.91 | 19.91 | 1.95% | 8,418,631 |
| Aug 22, 2025 | 19.78 | 19.94 | 19.39 | 19.53 | 19.53 | -0.76% | 5,134,059 |
| Aug 21, 2025 | 19.60 | 19.97 | 19.60 | 19.68 | 19.68 | -0.15% | 3,718,725 |
| Aug 20, 2025 | 19.65 | 19.72 | 19.46 | 19.71 | 19.71 | 0.15% | 2,923,202 |
| Aug 19, 2025 | 19.39 | 19.84 | 19.36 | 19.68 | 19.68 | 1.65% | 6,041,358 |
| Aug 18, 2025 | 19.57 | 19.69 | 19.31 | 19.36 | 19.36 | -1.07% | 8,466,838 |
| Aug 15, 2025 | 19.38 | 19.59 | 19.17 | 19.57 | 19.57 | 0.98% | 6,359,192 |
| Aug 14, 2025 | 19.40 | 19.56 | 19.23 | 19.38 | 19.38 | 0.26% | 4,935,611 |
| Aug 13, 2025 | 19.08 | 19.38 | 19.08 | 19.33 | 19.33 | 1.47% | 5,475,031 |
| Aug 12, 2025 | 18.94 | 19.07 | 18.89 | 19.05 | 19.05 | 0.58% | 2,122,865 |
| Aug 11, 2025 | 18.89 | 19.00 | 18.79 | 18.94 | 18.94 | 0.32% | 2,319,961 |
| Aug 8, 2025 | 18.72 | 19.10 | 18.63 | 18.88 | 18.88 | 0.59% | 3,540,012 |
| Aug 7, 2025 | 18.94 | 18.94 | 18.71 | 18.77 | 18.77 | -0.37% | 3,526,341 |
| Aug 6, 2025 | 18.84 | 19.04 | 18.76 | 18.84 | 18.84 | -0.26% | 3,140,300 |
| Aug 5, 2025 | 18.70 | 18.89 | 18.68 | 18.89 | 18.89 | 1.02% | 3,853,400 |
| Aug 4, 2025 | 18.88 | 18.90 | 18.60 | 18.70 | 18.70 | -0.74% | 2,953,996 |
| Aug 1, 2025 | 18.82 | 19.24 | 18.82 | 18.84 | 18.84 | -0.11% | 4,628,745 |
| Jul 31, 2025 | 19.42 | 19.48 | 18.78 | 18.86 | 18.86 | -3.87% | 12,928,580 |
| Jul 30, 2025 | 19.30 | 19.84 | 19.24 | 19.62 | 19.62 | 1.03% | 6,146,401 |
| Jul 29, 2025 | 19.68 | 19.70 | 19.20 | 19.42 | 19.42 | -1.32% | 4,484,756 |
| Jul 28, 2025 | 19.30 | 19.68 | 19.30 | 19.68 | 19.68 | 1.86% | 6,581,945 |
| Jul 25, 2025 | 19.30 | 19.64 | 19.22 | 19.32 | 19.32 | -0.21% | 5,793,280 |
| Jul 24, 2025 | 19.20 | 19.38 | 19.02 | 19.36 | 19.36 | 1.36% | 7,385,525 |
| Jul 23, 2025 | 19.10 | 19.34 | 19.00 | 19.10 | 19.10 | 0.10% | 8,471,759 |
| Jul 22, 2025 | 18.76 | 19.08 | 18.74 | 19.08 | 19.08 | 1.60% | 7,742,796 |
| Jul 21, 2025 | 18.80 | 18.84 | 18.60 | 18.78 | 18.78 | -0.11% | 8,398,663 |
| Jul 18, 2025 | 19.04 | 19.10 | 18.74 | 18.80 | 18.80 | 0.11% | 5,838,561 |
| Jul 17, 2025 | 18.56 | 18.78 | 18.42 | 18.78 | 18.78 | 1.40% | 8,150,615 |
| Jul 16, 2025 | 18.80 | 18.90 | 18.52 | 18.52 | 18.52 | -1.07% | 5,319,594 |