Shanghai Fudan-Zhangjiang Bio-Pharmaceutical Co.,Ltd. (HKG:1349)
Hong Kong
· Delayed Price · Currency is HKD 3.070
+0.040 (1.32%)
Mar 10, 2026, 4:08 PM HKT
HKG:1349 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.10 | 3.11 | 3.06 | 3.06 | - | 0.99% | 779,000 |
| Mar 9, 2026 | 3.06 | 3.08 | 2.99 | 3.03 | 3.03 | -1.62% | 1,497,000 |
| Mar 6, 2026 | 3.03 | 3.11 | 3.02 | 3.08 | 3.08 | 1.65% | 987,000 |
| Mar 5, 2026 | 3.00 | 3.13 | 3.00 | 3.03 | 3.03 | 2.36% | 1,812,000 |
| Mar 4, 2026 | 2.95 | 2.99 | 2.92 | 2.96 | 2.96 | 0.34% | 1,164,000 |
| Mar 3, 2026 | 3.00 | 3.05 | 2.94 | 2.95 | 2.95 | -3.28% | 1,757,000 |
| Mar 2, 2026 | 3.10 | 3.10 | 2.97 | 3.05 | 3.05 | -2.56% | 3,004,000 |
| Feb 27, 2026 | 3.15 | 3.17 | 3.12 | 3.13 | 3.13 | 0.97% | 441,000 |
| Feb 26, 2026 | 3.20 | 3.23 | 3.09 | 3.10 | 3.10 | -3.13% | 1,483,000 |
| Feb 25, 2026 | 3.24 | 3.27 | 3.19 | 3.20 | 3.20 | - | 865,000 |
| Feb 24, 2026 | 3.18 | 3.24 | 3.17 | 3.20 | 3.20 | -0.93% | 863,000 |
| Feb 23, 2026 | 3.19 | 3.23 | 3.17 | 3.23 | 3.23 | - | 108,000 |
| Feb 20, 2026 | 3.23 | 3.27 | 3.19 | 3.23 | 3.23 | -0.31% | 61,000 |
| Feb 16, 2026 | 3.27 | 3.28 | 3.24 | 3.24 | 3.24 | -1.52% | 14,000 |
| Feb 13, 2026 | 3.28 | 3.32 | 3.26 | 3.29 | 3.29 | 1.86% | 1,343,000 |
| Feb 12, 2026 | 3.21 | 3.38 | 3.21 | 3.23 | 3.23 | -0.62% | 1,444,000 |
| Feb 11, 2026 | 3.39 | 3.39 | 3.25 | 3.25 | 3.25 | -2.40% | 2,380,000 |
| Feb 10, 2026 | 3.13 | 3.69 | 3.13 | 3.33 | 3.33 | 6.73% | 19,068,000 |
| Feb 9, 2026 | 3.10 | 3.16 | 3.10 | 3.12 | 3.12 | 1.63% | 450,000 |
| Feb 6, 2026 | 3.10 | 3.15 | 3.07 | 3.07 | 3.07 | -1.60% | 799,000 |
| Feb 5, 2026 | 3.15 | 3.19 | 3.09 | 3.12 | 3.12 | -0.95% | 1,253,000 |
| Feb 4, 2026 | 3.13 | 3.18 | 3.11 | 3.15 | 3.15 | -0.32% | 945,400 |
| Feb 3, 2026 | 3.16 | 3.17 | 3.10 | 3.16 | 3.16 | 2.60% | 2,189,000 |
| Feb 2, 2026 | 3.18 | 3.22 | 3.06 | 3.08 | 3.08 | -5.23% | 2,272,000 |
| Jan 30, 2026 | 3.26 | 3.34 | 3.22 | 3.25 | 3.25 | - | 2,641,000 |
| Jan 29, 2026 | 3.24 | 3.31 | 3.22 | 3.25 | 3.25 | 1.88% | 2,457,000 |
| Jan 28, 2026 | 3.26 | 3.31 | 3.16 | 3.19 | 3.19 | -2.45% | 2,288,000 |
| Jan 27, 2026 | 3.26 | 3.33 | 3.23 | 3.27 | 3.27 | 0.31% | 2,982,000 |
| Jan 26, 2026 | 3.16 | 3.31 | 3.12 | 3.26 | 3.26 | 3.16% | 3,580,000 |
| Jan 23, 2026 | 3.09 | 3.18 | 3.08 | 3.16 | 3.16 | 3.61% | 1,890,000 |
| Jan 22, 2026 | 3.11 | 3.11 | 3.03 | 3.05 | 3.05 | 0.66% | 1,076,000 |
| Jan 21, 2026 | 3.00 | 3.05 | 3.00 | 3.03 | 3.03 | 0.33% | 943,000 |
| Jan 20, 2026 | 3.05 | 3.05 | 3.00 | 3.02 | 3.02 | -0.33% | 1,156,000 |
| Jan 19, 2026 | 3.03 | 3.05 | 3.00 | 3.03 | 3.03 | -0.33% | 803,000 |
| Jan 16, 2026 | 3.14 | 3.14 | 3.04 | 3.04 | 3.04 | -1.62% | 1,281,000 |
| Jan 15, 2026 | 3.17 | 3.19 | 3.09 | 3.09 | 3.09 | -2.52% | 1,206,000 |
| Jan 14, 2026 | 3.27 | 3.30 | 3.15 | 3.17 | 3.17 | -0.94% | 3,348,000 |
| Jan 13, 2026 | 3.26 | 3.30 | 3.18 | 3.20 | 3.20 | -0.62% | 2,697,000 |
| Jan 12, 2026 | 3.14 | 3.22 | 3.13 | 3.22 | 3.22 | 4.55% | 3,679,000 |
| Jan 9, 2026 | 3.05 | 3.10 | 3.03 | 3.08 | 3.08 | 1.65% | 1,878,000 |
| Jan 8, 2026 | 3.00 | 3.06 | 3.00 | 3.03 | 3.03 | -0.33% | 864,000 |
| Jan 7, 2026 | 3.04 | 3.08 | 3.01 | 3.04 | 3.04 | - | 1,919,000 |
| Jan 6, 2026 | 3.00 | 3.04 | 2.96 | 3.04 | 3.04 | 2.70% | 1,663,000 |
| Jan 5, 2026 | 2.85 | 3.02 | 2.83 | 2.96 | 2.96 | 4.96% | 3,967,000 |
| Jan 2, 2026 | 2.78 | 2.86 | 2.78 | 2.82 | 2.82 | 1.44% | 85,000 |
| Dec 31, 2025 | 2.80 | 2.81 | 2.77 | 2.78 | 2.78 | -0.36% | 664,000 |
| Dec 30, 2025 | 2.82 | 2.82 | 2.78 | 2.79 | 2.79 | -1.41% | 1,837,000 |
| Dec 29, 2025 | 2.81 | 2.87 | 2.81 | 2.83 | 2.83 | 0.71% | 1,325,000 |
| Dec 24, 2025 | 2.81 | 2.83 | 2.80 | 2.81 | 2.81 | -0.35% | 227,814 |
| Dec 23, 2025 | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | -0.70% | 341,000 |
| Dec 22, 2025 | 2.84 | 2.84 | 2.81 | 2.84 | 2.84 | 0.71% | 666,000 |
| Dec 19, 2025 | 2.80 | 2.85 | 2.77 | 2.82 | 2.82 | 1.44% | 1,661,000 |
| Dec 18, 2025 | 2.77 | 2.82 | 2.74 | 2.78 | 2.78 | 0.72% | 1,260,000 |
| Dec 17, 2025 | 2.80 | 2.80 | 2.73 | 2.76 | 2.76 | -0.36% | 996,000 |
| Dec 16, 2025 | 2.86 | 2.86 | 2.76 | 2.77 | 2.77 | -2.12% | 1,024,000 |
| Dec 15, 2025 | 2.88 | 2.93 | 2.83 | 2.83 | 2.83 | -2.08% | 1,668,000 |
| Dec 12, 2025 | 2.89 | 2.98 | 2.86 | 2.89 | 2.89 | - | 5,523,000 |
| Dec 11, 2025 | 2.98 | 2.98 | 2.88 | 2.89 | 2.89 | -1.03% | 2,455,000 |
| Dec 10, 2025 | 2.91 | 2.95 | 2.89 | 2.92 | 2.92 | -0.34% | 1,495,000 |
| Dec 9, 2025 | 2.95 | 2.99 | 2.91 | 2.93 | 2.93 | - | 2,687,000 |
| Dec 8, 2025 | 2.95 | 2.97 | 2.93 | 2.93 | 2.93 | 0.34% | 893,000 |
| Dec 5, 2025 | 2.95 | 2.95 | 2.89 | 2.92 | 2.92 | -0.34% | 787,000 |
| Dec 4, 2025 | 2.93 | 2.96 | 2.91 | 2.93 | 2.93 | - | 753,000 |
| Dec 3, 2025 | 2.98 | 2.99 | 2.93 | 2.93 | 2.93 | -2.01% | 1,192,000 |
| Dec 2, 2025 | 3.03 | 3.03 | 2.98 | 2.99 | 2.99 | -1.64% | 879,000 |
| Dec 1, 2025 | 3.04 | 3.09 | 3.04 | 3.04 | 3.04 | - | 1,167,000 |
| Nov 28, 2025 | 3.04 | 3.05 | 3.00 | 3.04 | 3.04 | -0.65% | 1,152,000 |
| Nov 27, 2025 | 3.04 | 3.07 | 3.01 | 3.06 | 3.06 | 0.66% | 1,048,000 |
| Nov 26, 2025 | 3.00 | 3.07 | 3.00 | 3.04 | 3.04 | 1.33% | 1,235,000 |
| Nov 25, 2025 | 2.95 | 3.03 | 2.95 | 3.00 | 3.00 | 2.04% | 1,039,900 |
| Nov 24, 2025 | 2.92 | 2.98 | 2.92 | 2.94 | 2.94 | 0.68% | 2,039,100 |
| Nov 21, 2025 | 3.01 | 3.04 | 2.91 | 2.92 | 2.92 | -4.26% | 2,962,000 |
| Nov 20, 2025 | 3.15 | 3.15 | 3.05 | 3.05 | 3.05 | -0.97% | 1,426,000 |
| Nov 19, 2025 | 3.12 | 3.14 | 3.07 | 3.08 | 3.08 | -1.28% | 3,557,000 |
| Nov 18, 2025 | 3.27 | 3.31 | 3.10 | 3.12 | 3.12 | -4.88% | 4,201,000 |
| Nov 17, 2025 | 3.34 | 3.34 | 3.27 | 3.28 | 3.28 | -2.38% | 1,004,000 |
| Nov 14, 2025 | 3.30 | 3.39 | 3.27 | 3.36 | 3.36 | 1.20% | 2,666,000 |
| Nov 13, 2025 | 3.26 | 3.33 | 3.26 | 3.32 | 3.32 | 1.84% | 1,855,000 |
| Nov 12, 2025 | 3.23 | 3.30 | 3.23 | 3.26 | 3.26 | 0.93% | 2,141,000 |
| Nov 11, 2025 | 3.26 | 3.28 | 3.22 | 3.23 | 3.23 | -0.62% | 1,147,000 |
| Nov 10, 2025 | 3.23 | 3.27 | 3.23 | 3.25 | 3.25 | 0.93% | 993,000 |
| Nov 7, 2025 | 3.30 | 3.30 | 3.20 | 3.22 | 3.22 | -2.42% | 2,222,000 |
| Nov 6, 2025 | 3.26 | 3.34 | 3.26 | 3.30 | 3.30 | 1.23% | 2,052,000 |
| Nov 5, 2025 | 3.22 | 3.31 | 3.18 | 3.26 | 3.26 | 0.31% | 2,383,000 |
| Nov 4, 2025 | 3.36 | 3.38 | 3.23 | 3.25 | 3.25 | -2.99% | 1,523,000 |
| Nov 3, 2025 | 3.29 | 3.38 | 3.27 | 3.35 | 3.35 | 2.45% | 2,780,000 |
| Oct 31, 2025 | 3.25 | 3.33 | 3.23 | 3.27 | 3.27 | 0.62% | 3,376,500 |
| Oct 30, 2025 | 3.34 | 3.37 | 3.24 | 3.25 | 3.25 | -2.40% | 2,714,000 |
| Oct 28, 2025 | 3.36 | 3.38 | 3.33 | 3.33 | 3.33 | -0.89% | 1,233,000 |
| Oct 27, 2025 | 3.34 | 3.39 | 3.35 | 3.36 | 3.36 | 0.60% | 1,607,000 |
| Oct 24, 2025 | 3.38 | 3.40 | 3.34 | 3.34 | 3.34 | - | 869,000 |
| Oct 23, 2025 | 3.36 | 3.47 | 3.27 | 3.34 | 3.34 | -0.60% | 3,577,000 |
| Oct 22, 2025 | 3.33 | 3.39 | 3.33 | 3.36 | 3.36 | 0.60% | 1,403,000 |
| Oct 21, 2025 | 3.34 | 3.39 | 3.32 | 3.34 | 3.34 | 0.91% | 2,181,000 |
| Oct 20, 2025 | 3.30 | 3.33 | 3.27 | 3.31 | 3.31 | 2.16% | 2,162,000 |
| Oct 17, 2025 | 3.38 | 3.41 | 3.24 | 3.24 | 3.24 | -4.14% | 2,836,000 |
| Oct 16, 2025 | 3.34 | 3.42 | 3.34 | 3.38 | 3.38 | 1.50% | 3,172,000 |
| Oct 15, 2025 | 3.29 | 3.36 | 3.29 | 3.33 | 3.33 | 0.91% | 3,998,000 |
| Oct 14, 2025 | 3.39 | 3.43 | 3.28 | 3.30 | 3.30 | -1.49% | 2,805,000 |
| Oct 13, 2025 | 3.29 | 3.40 | 3.28 | 3.35 | 3.35 | -2.90% | 4,329,000 |