Charmacy Pharmaceutical Co., Ltd. (HKG:2289)
Hong Kong
· Delayed Price · Currency is HKD 5.82
+0.01 (0.17%)
Apr 8, 2026, 3:46 PM HKT
Charmacy Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Apr 27, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Apr 24, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Apr 23, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Apr 22, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Apr 21, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Apr 20, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Apr 17, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Apr 16, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Apr 15, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Apr 14, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Apr 13, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Apr 10, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Apr 9, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Apr 8, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.17% | 500 |
| Apr 2, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Apr 1, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Mar 31, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Mar 30, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Mar 27, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Mar 26, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Mar 25, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Mar 24, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Mar 23, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 2,500 |
| Mar 20, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Mar 19, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.17% | - |
| Mar 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jan 30, 2026 | 5.80 | 5.88 | 5.80 | 5.80 | 5.80 | -1.36% | 6,000 |
| Jan 29, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 5.00% | 2,000 |
| Jan 28, 2026 | 5.95 | 5.95 | 4.30 | 5.60 | 5.60 | -23.08% | 42,000 |
| Jan 27, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Jan 26, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Jan 23, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Jan 22, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Jan 21, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Jan 20, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Jan 19, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Jan 16, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Jan 15, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Jan 14, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Jan 13, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Jan 12, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Jan 9, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Jan 8, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Jan 7, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.41% | - |
| Jan 6, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | - |
| Jan 5, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | - |
| Jan 2, 2026 | 7.28 | 7.28 | 7.28 | 7.31 | 7.31 | 0.27% | 1,000 |
| Dec 31, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 3.85% | - |
| Dec 30, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 5.72% | - |
| Dec 29, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 9.03% | - |
| Dec 24, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | - |
| Dec 23, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 18.71% | - |
| Dec 22, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| Dec 19, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| Dec 18, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -13.05% | - |
| Dec 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.99% | 500 |
| Dec 16, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Dec 15, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Dec 12, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Dec 11, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Dec 10, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Dec 9, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Dec 8, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Dec 5, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Dec 4, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Dec 3, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -4.02% | - |
| Dec 2, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -7.70% | - |
| Dec 1, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 1,500 |
| Nov 28, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Nov 27, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.57% | - |