Sinopharm Group Co. Ltd. (HKG:1099)
Hong Kong
· Delayed Price · Currency is HKD 18.78
+0.35 (1.90%)
Apr 29, 2026, 4:08 PM HKT
Sinopharm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.50 | 18.88 | 18.50 | 18.67 | - | 1.30% | 3,191,500 |
| Apr 28, 2026 | 18.45 | 18.64 | 18.16 | 18.43 | 18.43 | -0.32% | 6,472,868 |
| Apr 27, 2026 | 19.41 | 19.41 | 18.10 | 18.49 | 18.49 | -3.80% | 14,164,862 |
| Apr 24, 2026 | 19.85 | 19.85 | 19.11 | 19.22 | 19.22 | -1.74% | 7,234,360 |
| Apr 23, 2026 | 19.83 | 19.94 | 19.50 | 19.56 | 19.56 | -1.36% | 5,644,120 |
| Apr 22, 2026 | 20.28 | 20.28 | 19.73 | 19.83 | 19.83 | -2.22% | 6,299,081 |
| Apr 21, 2026 | 20.70 | 20.70 | 20.06 | 20.28 | 20.28 | -0.78% | 6,181,141 |
| Apr 20, 2026 | 20.66 | 20.66 | 20.34 | 20.44 | 20.44 | 0.59% | 2,338,362 |
| Apr 17, 2026 | 20.96 | 20.96 | 20.28 | 20.32 | 20.32 | -2.03% | 2,649,098 |
| Apr 16, 2026 | 20.84 | 21.02 | 20.62 | 20.74 | 20.74 | -0.48% | 3,642,487 |
| Apr 15, 2026 | 20.38 | 20.90 | 20.38 | 20.84 | 20.84 | 2.26% | 3,883,328 |
| Apr 14, 2026 | 21.04 | 21.04 | 20.14 | 20.38 | 20.38 | 0.30% | 4,497,383 |
| Apr 13, 2026 | 20.92 | 20.92 | 20.10 | 20.32 | 20.32 | -2.87% | 5,812,871 |
| Apr 10, 2026 | 21.28 | 21.28 | 20.80 | 20.92 | 20.92 | -0.76% | 3,658,128 |
| Apr 9, 2026 | 21.54 | 21.62 | 21.00 | 21.08 | 21.08 | -1.95% | 3,554,413 |
| Apr 8, 2026 | 22.06 | 22.08 | 21.16 | 21.50 | 21.50 | 2.77% | 8,041,006 |
| Apr 2, 2026 | 20.50 | 20.92 | 20.30 | 20.92 | 20.92 | 2.05% | 3,831,600 |
| Apr 1, 2026 | 20.40 | 20.78 | 20.40 | 20.50 | 20.50 | 1.49% | 4,665,600 |
| Mar 31, 2026 | 20.30 | 20.56 | 20.08 | 20.20 | 20.20 | -0.98% | 4,009,448 |
| Mar 30, 2026 | 20.16 | 20.50 | 20.10 | 20.40 | 20.40 | 0.29% | 3,770,092 |
| Mar 27, 2026 | 20.24 | 20.38 | 20.02 | 20.34 | 20.34 | 0.69% | 2,783,805 |
| Mar 26, 2026 | 20.18 | 20.24 | 19.81 | 20.20 | 20.20 | 0.50% | 6,892,928 |
| Mar 25, 2026 | 19.88 | 20.24 | 19.72 | 20.10 | 20.10 | 2.13% | 8,013,086 |
| Mar 24, 2026 | 20.46 | 20.48 | 19.26 | 19.68 | 19.68 | -3.62% | 8,184,288 |
| Mar 23, 2026 | 20.60 | 20.82 | 20.14 | 20.42 | 20.42 | -2.11% | 11,954,300 |
| Mar 20, 2026 | 20.84 | 21.14 | 20.64 | 20.86 | 20.86 | 0.10% | 4,975,225 |
| Mar 19, 2026 | 20.70 | 21.14 | 20.70 | 20.84 | 20.84 | -1.04% | 4,349,800 |
| Mar 18, 2026 | 21.18 | 21.24 | 20.72 | 21.06 | 21.06 | -0.57% | 3,650,865 |
| Mar 17, 2026 | 21.56 | 21.74 | 21.08 | 21.18 | 21.18 | -1.21% | 5,089,731 |
| Mar 16, 2026 | 21.14 | 21.50 | 20.92 | 21.44 | 21.44 | 1.42% | 5,462,294 |
| Mar 13, 2026 | 20.98 | 21.30 | 20.78 | 21.14 | 21.14 | 0.38% | 5,870,245 |
| Mar 12, 2026 | 20.78 | 21.18 | 20.58 | 21.06 | 21.06 | 1.25% | 7,182,277 |
| Mar 11, 2026 | 20.98 | 21.10 | 20.60 | 20.80 | 20.80 | -0.67% | 3,627,396 |
| Mar 10, 2026 | 20.80 | 21.00 | 20.48 | 20.94 | 20.94 | 1.45% | 6,750,500 |
| Mar 9, 2026 | 20.66 | 20.66 | 20.02 | 20.64 | 20.64 | -0.10% | 6,870,455 |
| Mar 6, 2026 | 20.72 | 20.80 | 20.56 | 20.66 | 20.66 | -0.29% | 7,052,320 |
| Mar 5, 2026 | 20.80 | 21.00 | 20.60 | 20.72 | 20.72 | 0.19% | 5,147,117 |
| Mar 4, 2026 | 20.98 | 20.98 | 20.40 | 20.68 | 20.68 | -1.43% | 10,555,300 |
| Mar 3, 2026 | 21.12 | 21.16 | 20.84 | 20.98 | 20.98 | -0.66% | 4,180,751 |
| Mar 2, 2026 | 21.28 | 21.44 | 20.82 | 21.12 | 21.12 | -0.09% | 6,610,920 |
| 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 |