Xuanzhu Biopharmaceutical Co., Ltd. (HKG:2575)
Hong Kong
· Delayed Price · Currency is HKD 24.00
-0.60 (-2.44%)
Apr 29, 2026, 4:08 PM HKT
Xuanzhu Biopharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 26.00 | 26.00 | 23.52 | 24.00 | 24.00 | -2.44% | 1,225,998 |
| Apr 28, 2026 | 26.10 | 27.36 | 24.32 | 24.60 | 24.60 | 1.23% | 2,407,500 |
| Apr 27, 2026 | 25.58 | 25.90 | 24.28 | 24.30 | 24.30 | -2.10% | 637,500 |
| Apr 24, 2026 | 26.38 | 28.00 | 24.60 | 24.82 | 24.82 | -5.56% | 2,277,500 |
| Apr 23, 2026 | 26.00 | 31.66 | 25.52 | 26.28 | 26.28 | 0.54% | 6,115,500 |
| Apr 22, 2026 | 28.96 | 28.96 | 26.14 | 26.14 | 26.14 | -10.23% | 1,621,000 |
| Apr 21, 2026 | 31.16 | 31.68 | 29.12 | 29.12 | 29.12 | -6.49% | 971,000 |
| Apr 20, 2026 | 33.30 | 33.30 | 30.98 | 31.14 | 31.14 | -7.21% | 1,824,609 |
| Apr 17, 2026 | 33.62 | 35.14 | 33.06 | 33.56 | 33.56 | 1.94% | 2,239,000 |
| Apr 16, 2026 | 36.60 | 36.60 | 32.72 | 32.92 | 32.92 | -8.61% | 3,047,500 |
| Apr 15, 2026 | 34.00 | 41.00 | 34.00 | 36.02 | 36.02 | 10.49% | 11,620,000 |
| Apr 14, 2026 | 32.48 | 35.36 | 31.14 | 32.60 | 32.60 | 5.16% | 3,135,000 |
| Apr 13, 2026 | 31.32 | 32.76 | 30.52 | 31.00 | 31.00 | -4.20% | 712,500 |
| Apr 10, 2026 | 33.00 | 37.00 | 31.86 | 32.36 | 32.36 | 3.25% | 3,574,004 |
| Apr 9, 2026 | 32.06 | 33.00 | 30.08 | 31.34 | 31.34 | 0.77% | 702,000 |
| Apr 8, 2026 | 31.06 | 31.98 | 31.06 | 31.10 | 31.10 | 0.13% | 486,500 |
| Apr 2, 2026 | 31.28 | 34.66 | 30.40 | 31.06 | 31.06 | 2.71% | 2,336,500 |
| Apr 1, 2026 | 30.10 | 34.00 | 29.12 | 30.24 | 30.24 | 3.14% | 1,358,000 |
| Mar 31, 2026 | 32.56 | 32.56 | 29.32 | 29.32 | 29.32 | -8.72% | 527,000 |
| Mar 30, 2026 | 36.50 | 35.22 | 32.00 | 32.12 | 32.12 | -8.49% | 589,591 |
| Mar 27, 2026 | 36.12 | 37.80 | 35.10 | 35.10 | 35.10 | -2.82% | 666,000 |
| Mar 26, 2026 | 37.94 | 43.98 | 36.00 | 36.12 | 36.12 | -0.44% | 1,532,000 |
| Mar 25, 2026 | 38.34 | 38.88 | 36.00 | 36.28 | 36.28 | -3.51% | 456,500 |
| Mar 24, 2026 | 37.78 | 44.00 | 36.58 | 37.60 | 37.60 | 1.13% | 1,428,406 |
| Mar 23, 2026 | 43.00 | 43.00 | 36.62 | 37.18 | 37.18 | -13.53% | 629,500 |
| Mar 20, 2026 | 49.00 | 50.85 | 43.00 | 43.00 | 43.00 | -13.72% | 1,607,407 |
| Mar 19, 2026 | 43.70 | 69.55 | 43.30 | 49.84 | 49.84 | 16.12% | 6,277,714 |
| Mar 18, 2026 | 47.40 | 47.40 | 42.92 | 42.92 | 42.92 | -9.37% | 645,694 |
| Mar 17, 2026 | 48.10 | 48.10 | 46.20 | 47.36 | 47.36 | -1.50% | 377,374 |
| Mar 16, 2026 | 49.00 | 50.00 | 47.52 | 48.08 | 48.08 | -3.84% | 359,000 |
| Mar 13, 2026 | 48.20 | 51.00 | 48.00 | 50.00 | 50.00 | -2.34% | 455,400 |
| Mar 12, 2026 | 52.35 | 52.60 | 47.10 | 51.20 | 51.20 | -2.10% | 593,500 |
| Mar 11, 2026 | 55.00 | 55.00 | 51.00 | 52.30 | 52.30 | -1.13% | 535,000 |
| Mar 10, 2026 | 54.15 | 57.65 | 49.06 | 52.90 | 52.90 | -2.31% | 1,132,110 |
| Mar 9, 2026 | 51.85 | 55.70 | 46.72 | 54.15 | 54.15 | 8.30% | 945,242 |
| Mar 6, 2026 | 51.80 | 53.75 | 48.62 | 50.00 | 50.00 | -5.84% | 664,500 |
| Mar 5, 2026 | 54.60 | 59.35 | 52.45 | 53.10 | 53.10 | -2.66% | 383,500 |
| Mar 4, 2026 | 60.30 | 60.50 | 50.40 | 54.55 | 54.55 | -10.57% | 407,194 |
| Mar 3, 2026 | 64.00 | 64.00 | 60.80 | 61.00 | 61.00 | -1.85% | 340,017 |
| Mar 2, 2026 | 65.50 | 65.50 | 61.60 | 62.15 | 62.15 | -5.83% | 352,530 |
| Feb 27, 2026 | 65.00 | 68.00 | 64.90 | 66.00 | 66.00 | 0.84% | 365,311 |
| Feb 26, 2026 | 65.70 | 67.50 | 64.70 | 65.45 | 65.45 | - | 322,083 |
| Feb 25, 2026 | 63.50 | 67.70 | 63.50 | 65.45 | 65.45 | 3.72% | 331,021 |
| Feb 24, 2026 | 62.00 | 64.45 | 61.15 | 63.10 | 63.10 | 1.12% | 331,000 |
| Feb 23, 2026 | 62.25 | 62.85 | 60.65 | 62.40 | 62.40 | 0.40% | 332,000 |
| Feb 20, 2026 | 63.00 | 64.50 | 61.65 | 62.15 | 62.15 | -2.66% | 184,003 |
| Feb 16, 2026 | 62.50 | 64.65 | 62.50 | 63.85 | 63.85 | 1.03% | 131,000 |
| Feb 13, 2026 | 64.00 | 64.00 | 60.00 | 63.20 | 63.20 | -3.51% | 394,007 |
| Feb 12, 2026 | 67.90 | 68.50 | 64.00 | 65.50 | 65.50 | -3.68% | 431,000 |
| Feb 11, 2026 | 77.45 | 78.20 | 65.35 | 68.00 | 68.00 | -12.20% | 435,570 |
| Feb 10, 2026 | 76.50 | 79.10 | 75.05 | 77.45 | 77.45 | 1.18% | 328,951 |
| Feb 9, 2026 | 69.00 | 78.80 | 69.00 | 76.55 | 76.55 | 10.46% | 409,585 |
| Feb 6, 2026 | 66.95 | 70.00 | 65.00 | 69.30 | 69.30 | 4.21% | 354,605 |
| Feb 5, 2026 | 70.70 | 70.70 | 65.05 | 66.50 | 66.50 | -6.01% | 335,000 |
| Feb 4, 2026 | 67.20 | 71.65 | 65.80 | 70.75 | 70.75 | 6.23% | 353,813 |
| Feb 3, 2026 | 63.00 | 68.50 | 63.00 | 66.60 | 66.60 | 6.05% | 323,500 |
| Feb 2, 2026 | 63.80 | 64.70 | 62.00 | 62.80 | 62.80 | -2.41% | 318,500 |
| Jan 30, 2026 | 66.00 | 67.00 | 64.20 | 64.35 | 64.35 | -1.98% | 331,000 |
| Jan 29, 2026 | 65.80 | 68.00 | 65.25 | 65.65 | 65.65 | -0.61% | 328,500 |
| Jan 28, 2026 | 63.00 | 66.80 | 62.20 | 66.05 | 66.05 | 3.28% | 327,212 |
| Jan 27, 2026 | 62.80 | 64.80 | 61.50 | 63.95 | 63.95 | 1.83% | 317,029 |
| Jan 26, 2026 | 62.00 | 64.00 | 61.30 | 62.80 | 62.80 | 0.40% | 323,019 |
| Jan 23, 2026 | 62.85 | 63.30 | 59.20 | 62.55 | 62.55 | -0.48% | 342,000 |
| Jan 22, 2026 | 64.05 | 64.05 | 61.75 | 62.85 | 62.85 | -0.71% | 355,000 |
| Jan 21, 2026 | 65.00 | 66.25 | 62.60 | 63.30 | 63.30 | -2.62% | 362,583 |
| Jan 20, 2026 | 67.20 | 67.45 | 65.00 | 65.00 | 65.00 | -2.40% | 329,683 |
| Jan 19, 2026 | 70.00 | 70.00 | 65.00 | 66.60 | 66.60 | -5.73% | 342,016 |
| Jan 16, 2026 | 67.00 | 72.75 | 67.00 | 70.65 | 70.65 | 4.05% | 381,600 |
| Jan 15, 2026 | 68.50 | 72.00 | 66.40 | 67.90 | 67.90 | -1.52% | 370,590 |
| Jan 14, 2026 | 67.55 | 69.00 | 66.45 | 68.95 | 68.95 | 3.68% | 384,500 |
| Jan 13, 2026 | 66.25 | 68.85 | 65.60 | 66.50 | 66.50 | 1.60% | 318,010 |
| Jan 12, 2026 | 63.95 | 69.45 | 62.40 | 65.45 | 65.45 | 3.07% | 392,285 |
| Jan 9, 2026 | 59.00 | 63.95 | 56.95 | 63.50 | 63.50 | 7.63% | 344,007 |
| Jan 8, 2026 | 55.00 | 59.00 | 55.00 | 59.00 | 59.00 | 7.96% | 229,902 |
| Jan 7, 2026 | 50.45 | 58.70 | 50.45 | 54.65 | 54.65 | 7.47% | 350,542 |
| Jan 6, 2026 | 52.35 | 52.35 | 46.88 | 50.85 | 50.85 | -2.87% | 240,375 |
| Jan 5, 2026 | 65.25 | 65.25 | 51.30 | 52.35 | 52.35 | -19.71% | 564,681 |
| Jan 2, 2026 | 69.85 | 69.85 | 60.55 | 65.20 | 65.20 | -7.52% | 374,040 |
| Dec 31, 2025 | 69.90 | 71.65 | 69.90 | 70.50 | 70.50 | 0.57% | 192,500 |
| Dec 30, 2025 | 70.60 | 71.90 | 69.50 | 70.10 | 70.10 | -0.64% | 321,500 |
| Dec 29, 2025 | 70.45 | 73.40 | 69.00 | 70.55 | 70.55 | 0.14% | 376,500 |
| Dec 24, 2025 | 70.00 | 72.00 | 69.80 | 70.45 | 70.45 | -0.42% | 201,024 |
| Dec 23, 2025 | 69.10 | 71.05 | 69.10 | 70.75 | 70.75 | 0.71% | 334,573 |
| Dec 22, 2025 | 72.00 | 72.00 | 69.00 | 70.25 | 70.25 | -1.40% | 341,161 |
| Dec 19, 2025 | 71.20 | 72.55 | 70.00 | 71.25 | 71.25 | 1.06% | 347,000 |
| Dec 18, 2025 | 71.50 | 71.50 | 69.00 | 70.50 | 70.50 | -1.40% | 321,517 |
| Dec 17, 2025 | 71.50 | 75.20 | 69.00 | 71.50 | 71.50 | 0.78% | 349,000 |
| Dec 16, 2025 | 71.65 | 73.10 | 66.00 | 70.95 | 70.95 | -2.81% | 353,392 |
| Dec 15, 2025 | 84.95 | 85.50 | 71.80 | 73.00 | 73.00 | -12.00% | 423,439 |
| Dec 12, 2025 | 76.50 | 96.90 | 76.00 | 82.95 | 82.95 | 7.17% | 819,629 |
| Dec 11, 2025 | 67.80 | 78.40 | 66.30 | 77.40 | 77.40 | 14.16% | 655,210 |
| Dec 10, 2025 | 66.15 | 67.80 | 64.85 | 67.80 | 67.80 | 3.27% | 399,006 |
| Dec 9, 2025 | 66.15 | 67.80 | 62.80 | 65.65 | 65.65 | 0.08% | 430,064 |
| Dec 8, 2025 | 64.75 | 66.25 | 64.75 | 65.60 | 65.60 | 1.31% | 338,580 |
| Dec 5, 2025 | 62.90 | 66.30 | 62.90 | 64.75 | 64.75 | 2.78% | 345,556 |
| Dec 4, 2025 | 64.50 | 65.00 | 62.10 | 63.00 | 63.00 | -2.33% | 360,975 |
| Dec 3, 2025 | 65.90 | 66.80 | 64.45 | 64.50 | 64.50 | -2.12% | 330,534 |
| Dec 2, 2025 | 65.20 | 66.50 | 64.00 | 65.90 | 65.90 | 2.01% | 363,638 |
| Dec 1, 2025 | 63.00 | 65.30 | 62.60 | 64.60 | 64.60 | 2.54% | 341,613 |
| Nov 28, 2025 | 63.65 | 63.95 | 62.00 | 63.00 | 63.00 | -1.02% | 510,045 |