Sinopharm Group Co. Ltd. (HKG:1099)
Hong Kong
· Delayed Price · Currency is HKD 21.14
-0.20 (-0.94%)
At close: Feb 27, 2026
Sinopharm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 21.16 | 21.30 | 21.02 | 21.14 | 21.14 | -0.94% | 6,133,729 |
| Feb 26, 2026 | 21.90 | 21.94 | 21.28 | 21.34 | 21.34 | -2.82% | 4,248,653 |
| Feb 25, 2026 | 22.30 | 22.34 | 21.82 | 21.96 | 21.96 | 0.73% | 5,751,457 |
| Feb 24, 2026 | 21.74 | 21.90 | 21.56 | 21.80 | 21.80 | 0.46% | 5,467,344 |
| Feb 23, 2026 | 21.48 | 21.72 | 21.28 | 21.70 | 21.70 | 3.43% | 3,501,177 |
| Feb 20, 2026 | 20.60 | 21.26 | 20.60 | 20.98 | 20.98 | -2.33% | 4,755,672 |
| Feb 16, 2026 | 21.58 | 21.58 | 21.28 | 21.48 | 21.48 | 0.85% | 1,670,058 |
| Feb 13, 2026 | 21.34 | 21.48 | 21.08 | 21.30 | 21.30 | 0.76% | 4,517,635 |
| Feb 12, 2026 | 21.12 | 21.38 | 20.98 | 21.14 | 21.14 | 0.09% | 8,357,932 |
| Feb 11, 2026 | 21.46 | 21.46 | 20.94 | 21.12 | 21.12 | -1.12% | 10,124,380 |
| Feb 10, 2026 | 21.30 | 21.52 | 21.10 | 21.36 | 21.36 | 0.95% | 11,834,400 |
| Feb 9, 2026 | 21.40 | 21.52 | 20.98 | 21.16 | 21.16 | -0.28% | 5,724,777 |
| Feb 6, 2026 | 21.22 | 21.34 | 21.04 | 21.22 | 21.22 | - | 4,615,141 |
| Feb 5, 2026 | 21.02 | 21.22 | 20.82 | 21.22 | 21.22 | 0.47% | 5,094,718 |
| Feb 4, 2026 | 21.02 | 21.34 | 20.96 | 21.12 | 21.12 | 0.67% | 9,903,220 |
| Feb 3, 2026 | 20.62 | 21.06 | 20.58 | 20.98 | 20.98 | 0.87% | 5,997,748 |
| Feb 2, 2026 | 20.88 | 20.88 | 20.62 | 20.80 | 20.80 | -0.38% | 3,982,671 |
| Jan 30, 2026 | 21.30 | 21.46 | 20.62 | 20.88 | 20.88 | -1.51% | 6,406,756 |
| Jan 29, 2026 | 20.92 | 21.28 | 20.90 | 21.20 | 21.20 | 0.19% | 4,903,572 |
| Jan 28, 2026 | 20.80 | 21.16 | 20.76 | 21.16 | 21.16 | 1.73% | 6,616,480 |
| Jan 27, 2026 | 20.62 | 20.86 | 20.54 | 20.80 | 20.80 | 0.39% | 5,292,531 |
| Jan 26, 2026 | 20.90 | 21.10 | 20.64 | 20.72 | 20.72 | -0.38% | 5,054,299 |
| Jan 23, 2026 | 20.90 | 21.08 | 20.74 | 20.80 | 20.80 | 0.97% | 4,704,100 |
| Jan 22, 2026 | 20.64 | 20.86 | 20.52 | 20.60 | 20.60 | -0.48% | 5,949,838 |
| Jan 21, 2026 | 20.70 | 20.80 | 20.42 | 20.70 | 20.70 | - | 4,908,640 |
| Jan 20, 2026 | 20.48 | 20.72 | 20.24 | 20.70 | 20.70 | 2.07% | 5,354,298 |
| Jan 19, 2026 | 20.30 | 20.62 | 20.14 | 20.28 | 20.28 | -1.65% | 5,381,970 |
| Jan 16, 2026 | 20.44 | 20.66 | 20.44 | 20.62 | 20.62 | 0.88% | 3,609,445 |
| Jan 15, 2026 | 20.30 | 20.70 | 20.30 | 20.44 | 20.44 | -0.58% | 4,022,424 |
| Jan 14, 2026 | 20.52 | 20.90 | 20.32 | 20.56 | 20.56 | -0.39% | 2,976,324 |
| Jan 13, 2026 | 20.56 | 20.98 | 20.54 | 20.64 | 20.64 | 0.10% | 4,727,897 |
| Jan 12, 2026 | 20.82 | 20.94 | 20.50 | 20.62 | 20.62 | -0.29% | 3,434,600 |
| Jan 9, 2026 | 20.46 | 20.76 | 20.40 | 20.68 | 20.68 | 1.08% | 6,483,134 |
| Jan 8, 2026 | 20.28 | 20.52 | 20.12 | 20.46 | 20.46 | 0.10% | 4,391,652 |
| Jan 7, 2026 | 20.10 | 20.54 | 20.06 | 20.44 | 20.44 | 1.89% | 4,923,058 |
| Jan 6, 2026 | 19.73 | 20.08 | 19.66 | 20.06 | 20.06 | 1.26% | 4,520,566 |
| Jan 5, 2026 | 19.70 | 19.94 | 19.56 | 19.81 | 19.81 | 0.41% | 3,663,333 |
| Jan 2, 2026 | 19.44 | 19.73 | 19.31 | 19.73 | 19.73 | 1.49% | 1,718,713 |
| Dec 31, 2025 | 19.41 | 19.57 | 19.29 | 19.44 | 19.44 | 0.05% | 3,986,900 |
| Dec 30, 2025 | 19.58 | 19.58 | 19.35 | 19.43 | 19.43 | -0.36% | 3,909,400 |
| Dec 29, 2025 | 19.68 | 19.68 | 19.39 | 19.50 | 19.50 | -0.15% | 6,948,320 |
| Dec 24, 2025 | 19.69 | 19.69 | 19.46 | 19.53 | 19.53 | -0.81% | 1,353,608 |
| Dec 23, 2025 | 19.80 | 19.85 | 19.59 | 19.69 | 19.69 | 0.31% | 3,870,635 |
| Dec 22, 2025 | 20.00 | 20.00 | 19.51 | 19.63 | 19.63 | -1.11% | 3,596,008 |
| Dec 19, 2025 | 19.99 | 20.10 | 19.78 | 19.85 | 19.85 | 0.30% | 5,130,271 |
| Dec 18, 2025 | 19.70 | 19.98 | 19.60 | 19.79 | 19.79 | 0.87% | 3,594,184 |
| Dec 17, 2025 | 19.55 | 19.68 | 19.43 | 19.62 | 19.62 | 0.36% | 3,024,500 |
| Dec 16, 2025 | 19.85 | 20.06 | 19.49 | 19.55 | 19.55 | -2.05% | 3,013,453 |
| Dec 15, 2025 | 20.42 | 20.44 | 19.71 | 19.96 | 19.96 | -1.96% | 5,125,148 |
| Dec 12, 2025 | 20.46 | 20.46 | 20.14 | 20.36 | 20.36 | 1.09% | 3,941,425 |
| Dec 11, 2025 | 20.08 | 20.20 | 19.96 | 20.14 | 20.14 | 0.90% | 2,444,258 |
| Dec 10, 2025 | 20.04 | 20.08 | 19.82 | 19.96 | 19.96 | -0.40% | 3,213,371 |
| Dec 9, 2025 | 20.32 | 20.48 | 19.96 | 20.04 | 20.04 | -1.57% | 3,545,728 |
| Dec 8, 2025 | 20.22 | 20.62 | 20.22 | 20.36 | 20.36 | -0.97% | 2,206,965 |
| 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 |