Fujian Haixi Pharmaceuticals Co., Ltd. (HKG:2637)
Hong Kong
· Delayed Price · Currency is HKD 239.00
+17.20 (7.75%)
At close: Apr 29, 2026
HKG:2637 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 217.00 | 240.00 | 210.00 | 239.00 | 239.00 | 7.75% | 839,200 |
| Apr 28, 2026 | 285.60 | 302.40 | 207.60 | 221.80 | 221.80 | -21.01% | 1,724,700 |
| Apr 27, 2026 | 237.00 | 291.80 | 237.00 | 280.80 | 280.80 | 18.18% | 944,350 |
| Apr 24, 2026 | 213.40 | 249.60 | 210.80 | 237.60 | 237.60 | 11.55% | 1,032,310 |
| Apr 23, 2026 | 205.80 | 218.00 | 197.00 | 213.00 | 213.00 | 3.50% | 462,844 |
| Apr 22, 2026 | 193.20 | 212.00 | 191.50 | 205.80 | 205.80 | 6.63% | 526,650 |
| Apr 21, 2026 | 190.00 | 195.20 | 189.10 | 193.00 | 193.00 | 1.58% | 260,500 |
| Apr 20, 2026 | 195.00 | 195.40 | 182.00 | 190.00 | 190.00 | -2.66% | 387,900 |
| Apr 17, 2026 | 189.60 | 198.30 | 188.70 | 195.20 | 195.20 | 3.06% | 321,550 |
| Apr 16, 2026 | 191.70 | 193.00 | 185.80 | 189.40 | 189.40 | -0.99% | 208,650 |
| Apr 15, 2026 | 182.30 | 199.90 | 182.30 | 191.30 | 191.30 | 4.94% | 350,200 |
| Apr 14, 2026 | 184.30 | 187.70 | 175.20 | 182.30 | 182.30 | -0.92% | 242,400 |
| Apr 13, 2026 | 193.00 | 197.80 | 181.00 | 184.00 | 184.00 | -5.79% | 329,200 |
| Apr 10, 2026 | 207.60 | 208.00 | 190.00 | 195.30 | 195.30 | -5.19% | 365,450 |
| Apr 9, 2026 | 189.00 | 209.80 | 187.00 | 206.00 | 206.00 | 9.17% | 1,067,664 |
| Apr 8, 2026 | 182.00 | 189.70 | 178.20 | 188.70 | 188.70 | 6.79% | 716,070 |
| Apr 2, 2026 | 180.10 | 180.70 | 165.00 | 176.70 | 176.70 | -1.89% | 558,550 |
| Apr 1, 2026 | 163.20 | 184.00 | 163.00 | 180.10 | 180.10 | 12.56% | 1,767,900 |
| Mar 31, 2026 | 158.00 | 164.90 | 152.50 | 160.00 | 160.00 | 1.27% | 481,050 |
| Mar 30, 2026 | 154.40 | 159.30 | 151.70 | 158.00 | 158.00 | 2.46% | 609,550 |
| Mar 27, 2026 | 146.30 | 156.00 | 146.10 | 154.20 | 154.20 | 5.47% | 584,000 |
| Mar 26, 2026 | 147.60 | 149.80 | 143.70 | 146.20 | 146.20 | -0.88% | 230,350 |
| Mar 25, 2026 | 143.20 | 151.20 | 142.20 | 147.50 | 147.50 | 3.07% | 376,200 |
| Mar 24, 2026 | 138.20 | 143.20 | 137.60 | 143.10 | 143.10 | 4.38% | 447,350 |
| Mar 23, 2026 | 137.50 | 140.00 | 131.40 | 137.10 | 137.10 | -0.15% | 389,500 |
| Mar 20, 2026 | 139.30 | 142.30 | 137.00 | 137.30 | 137.30 | -1.29% | 77,300 |
| Mar 19, 2026 | 143.30 | 144.90 | 138.00 | 139.10 | 139.10 | -2.86% | 78,200 |
| Mar 18, 2026 | 142.10 | 144.90 | 140.50 | 143.20 | 143.20 | 0.92% | 78,150 |
| Mar 17, 2026 | 143.50 | 148.00 | 141.80 | 141.90 | 141.90 | -1.11% | 92,850 |
| Mar 16, 2026 | 148.90 | 149.40 | 140.00 | 143.50 | 143.50 | -3.50% | 81,000 |
| Mar 13, 2026 | 152.30 | 158.80 | 147.40 | 148.70 | 148.70 | -2.24% | 174,800 |
| Mar 12, 2026 | 167.10 | 167.50 | 150.60 | 152.10 | 152.10 | -8.92% | 135,150 |
| Mar 11, 2026 | 167.60 | 169.30 | 161.70 | 167.00 | 167.00 | 0.54% | 236,650 |
| Mar 10, 2026 | 139.40 | 166.10 | 138.10 | 166.10 | 166.10 | 19.32% | 566,900 |
| Mar 9, 2026 | 128.40 | 142.00 | 125.60 | 139.20 | 139.20 | 11.09% | 356,000 |
| Mar 6, 2026 | 138.60 | 139.70 | 125.30 | 125.30 | 125.30 | -9.47% | 120,800 |
| Mar 5, 2026 | 138.00 | 141.40 | 137.00 | 138.40 | 138.40 | 0.51% | 67,400 |
| Mar 4, 2026 | 143.00 | 144.30 | 136.80 | 137.70 | 137.70 | -5.03% | 38,900 |
| Mar 3, 2026 | 142.50 | 146.00 | 140.00 | 145.00 | 145.00 | 1.97% | 100,200 |
| Mar 2, 2026 | 143.00 | 146.00 | 141.40 | 142.20 | 142.20 | -0.56% | 52,000 |
| Feb 27, 2026 | 139.00 | 143.20 | 138.70 | 143.00 | 143.00 | 2.58% | 82,400 |
| Feb 26, 2026 | 137.80 | 139.90 | 137.10 | 139.40 | 139.40 | 1.16% | 83,050 |
| Feb 25, 2026 | 137.60 | 141.90 | 136.70 | 137.80 | 137.80 | 0.44% | 77,450 |
| Feb 24, 2026 | 135.70 | 137.40 | 135.00 | 137.20 | 137.20 | 1.25% | 47,050 |
| Feb 23, 2026 | 137.30 | 137.70 | 134.90 | 135.50 | 135.50 | 0.30% | 46,250 |
| Feb 20, 2026 | 139.60 | 140.00 | 133.70 | 135.10 | 135.10 | -2.60% | 47,600 |
| Feb 16, 2026 | 136.70 | 139.90 | 136.70 | 138.70 | 138.70 | 1.61% | 96,900 |
| Feb 13, 2026 | 136.20 | 136.70 | 134.50 | 136.50 | 136.50 | 0.37% | 49,800 |
| Feb 12, 2026 | 135.30 | 136.60 | 133.60 | 136.00 | 136.00 | 0.15% | 43,500 |
| Feb 11, 2026 | 141.60 | 141.70 | 133.20 | 135.80 | 135.80 | -4.10% | 50,850 |
| Feb 10, 2026 | 140.90 | 147.00 | 135.00 | 141.60 | 141.60 | 0.50% | 43,200 |
| Feb 9, 2026 | 136.00 | 140.90 | 136.00 | 140.90 | 140.90 | 3.76% | 94,650 |
| Feb 6, 2026 | 132.60 | 136.50 | 130.60 | 135.80 | 135.80 | 2.34% | 66,100 |
| Feb 5, 2026 | 134.90 | 135.70 | 130.70 | 132.70 | 132.70 | -1.63% | 36,700 |
| Feb 4, 2026 | 131.40 | 135.20 | 130.50 | 134.90 | 134.90 | 2.98% | 63,850 |
| Feb 3, 2026 | 134.40 | 137.30 | 130.00 | 131.00 | 131.00 | -2.53% | 54,450 |
| Feb 2, 2026 | 139.00 | 139.40 | 133.10 | 134.40 | 134.40 | -3.93% | 48,450 |
| Jan 30, 2026 | 140.10 | 141.10 | 137.10 | 139.90 | 139.90 | -0.07% | 40,250 |
| Jan 29, 2026 | 142.90 | 145.50 | 139.80 | 140.00 | 140.00 | -1.96% | 48,650 |
| Jan 28, 2026 | 142.10 | 144.00 | 140.70 | 142.80 | 142.80 | 0.28% | 56,500 |
| Jan 27, 2026 | 142.00 | 144.50 | 137.50 | 142.40 | 142.40 | -0.28% | 52,400 |
| Jan 26, 2026 | 145.50 | 146.10 | 140.00 | 142.80 | 142.80 | -1.79% | 41,200 |
| Jan 23, 2026 | 144.80 | 146.70 | 139.80 | 145.40 | 145.40 | 0.41% | 54,350 |
| Jan 22, 2026 | 140.90 | 146.10 | 138.90 | 144.80 | 144.80 | 2.91% | 80,650 |
| Jan 21, 2026 | 151.20 | 153.00 | 139.60 | 140.70 | 140.70 | -6.94% | 115,000 |
| Jan 20, 2026 | 155.70 | 157.40 | 150.00 | 151.20 | 151.20 | -2.83% | 46,525 |
| Jan 19, 2026 | 161.60 | 161.60 | 147.50 | 155.60 | 155.60 | -3.65% | 65,925 |
| Jan 16, 2026 | 155.80 | 161.70 | 155.70 | 161.50 | 161.50 | 3.59% | 108,550 |
| Jan 15, 2026 | 158.10 | 158.40 | 150.90 | 155.90 | 155.90 | -1.33% | 70,226 |
| Jan 14, 2026 | 155.70 | 158.00 | 153.00 | 158.00 | 158.00 | 1.48% | 75,750 |
| Jan 13, 2026 | 149.00 | 155.80 | 148.80 | 155.70 | 155.70 | 4.57% | 113,990 |
| Jan 12, 2026 | 146.00 | 151.00 | 142.80 | 148.90 | 148.90 | 1.22% | 93,850 |
| Jan 9, 2026 | 148.30 | 148.30 | 143.10 | 147.10 | 147.10 | -0.81% | 57,200 |
| Jan 8, 2026 | 141.60 | 150.20 | 141.00 | 148.30 | 148.30 | 4.73% | 162,300 |
| Jan 7, 2026 | 136.40 | 141.80 | 136.40 | 141.60 | 141.60 | 3.81% | 80,700 |
| Jan 6, 2026 | 134.90 | 136.60 | 133.90 | 136.40 | 136.40 | 1.11% | 48,250 |
| Jan 5, 2026 | 131.50 | 135.40 | 131.50 | 134.90 | 134.90 | 2.27% | 87,150 |
| Jan 2, 2026 | 135.50 | 136.00 | 128.70 | 131.90 | 131.90 | -3.01% | 56,650 |
| Dec 31, 2025 | 135.70 | 138.00 | 135.00 | 136.00 | 136.00 | 0.15% | 27,950 |
| Dec 30, 2025 | 139.50 | 139.50 | 134.00 | 135.80 | 135.80 | -2.16% | 46,400 |
| Dec 29, 2025 | 139.10 | 140.80 | 135.00 | 138.80 | 138.80 | -0.14% | 52,838 |
| Dec 24, 2025 | 132.80 | 143.00 | 132.80 | 139.00 | 139.00 | 4.67% | 129,400 |
| Dec 23, 2025 | 131.20 | 133.80 | 130.50 | 132.80 | 132.80 | 1.22% | 54,700 |
| Dec 22, 2025 | 132.00 | 134.10 | 129.00 | 131.20 | 131.20 | -1.20% | 60,200 |
| Dec 19, 2025 | 132.10 | 134.40 | 131.80 | 132.80 | 132.80 | 0.45% | 72,949 |
| Dec 18, 2025 | 131.50 | 133.40 | 130.90 | 132.20 | 132.20 | 0.53% | 67,100 |
| Dec 17, 2025 | 133.00 | 133.30 | 130.00 | 131.50 | 131.50 | -1.13% | 51,650 |
| Dec 16, 2025 | 129.00 | 133.00 | 124.00 | 133.00 | 133.00 | 3.02% | 78,600 |
| Dec 15, 2025 | 131.90 | 133.30 | 127.60 | 129.10 | 129.10 | -2.42% | 97,100 |
| Dec 12, 2025 | 132.20 | 132.90 | 130.60 | 132.30 | 132.30 | 0.08% | 55,200 |
| Dec 11, 2025 | 134.30 | 134.40 | 130.00 | 132.20 | 132.20 | -1.42% | 47,050 |
| Dec 10, 2025 | 129.80 | 136.40 | 128.50 | 134.10 | 134.10 | 3.47% | 129,400 |
| Dec 9, 2025 | 130.30 | 130.70 | 126.60 | 129.60 | 129.60 | -0.61% | 43,900 |
| Dec 8, 2025 | 129.90 | 131.40 | 125.00 | 130.40 | 130.40 | 0.15% | 64,250 |
| Dec 5, 2025 | 130.10 | 131.10 | 128.40 | 130.20 | 130.20 | 0.15% | 75,450 |
| Dec 4, 2025 | 132.10 | 134.00 | 128.30 | 130.00 | 130.00 | -2.18% | 52,750 |
| Dec 3, 2025 | 129.40 | 134.20 | 129.40 | 132.90 | 132.90 | 2.39% | 68,100 |
| Dec 2, 2025 | 128.30 | 132.80 | 128.30 | 129.80 | 129.80 | 1.41% | 122,500 |
| Dec 1, 2025 | 129.60 | 130.50 | 124.20 | 128.00 | 128.00 | -1.01% | 53,050 |
| Nov 28, 2025 | 128.90 | 131.10 | 128.50 | 129.30 | 129.30 | 0.31% | 67,550 |