Hansoh Pharmaceutical Group Company Limited (HKG:3692)
Hong Kong
· Delayed Price · Currency is HKD 41.94
+1.48 (3.66%)
At close: Dec 5, 2025
HKG:3692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.00 | 42.02 | 39.94 | 41.94 | 41.94 | 3.66% | 15,233,850 |
| Dec 4, 2025 | 40.18 | 40.56 | 39.96 | 40.46 | 40.46 | 0.70% | 6,054,916 |
| Dec 3, 2025 | 40.70 | 40.74 | 40.06 | 40.18 | 40.18 | -1.23% | 5,796,452 |
| Dec 2, 2025 | 40.48 | 41.12 | 40.36 | 40.68 | 40.68 | 0.49% | 7,248,737 |
| Dec 1, 2025 | 40.20 | 41.12 | 40.02 | 40.48 | 40.48 | 0.65% | 6,491,510 |
| Nov 28, 2025 | 41.04 | 41.20 | 39.74 | 40.22 | 40.22 | -2.00% | 4,344,047 |
| Nov 27, 2025 | 41.34 | 41.34 | 40.26 | 41.04 | 41.04 | 1.33% | 5,682,872 |
| Nov 26, 2025 | 40.40 | 40.76 | 39.22 | 40.50 | 40.50 | 1.71% | 6,650,202 |
| Nov 25, 2025 | 40.30 | 41.00 | 39.48 | 39.82 | 39.82 | -0.95% | 12,750,960 |
| Nov 24, 2025 | 38.98 | 40.66 | 37.50 | 40.20 | 40.20 | 5.29% | 35,695,200 |
| Nov 21, 2025 | 38.98 | 38.98 | 37.68 | 38.18 | 38.18 | -2.05% | 7,280,303 |
| Nov 20, 2025 | 39.02 | 39.70 | 38.56 | 38.98 | 38.98 | 0.36% | 5,081,695 |
| Nov 19, 2025 | 38.02 | 39.44 | 38.52 | 38.84 | 38.84 | -0.46% | 6,147,224 |
| Nov 18, 2025 | 37.80 | 39.74 | 37.80 | 39.02 | 39.02 | -0.91% | 6,834,785 |
| Nov 17, 2025 | 38.62 | 40.04 | 38.62 | 39.38 | 39.38 | 0.10% | 7,068,985 |
| Nov 14, 2025 | 38.36 | 40.00 | 37.96 | 39.34 | 39.34 | 2.18% | 7,088,575 |
| Nov 13, 2025 | 37.36 | 38.56 | 36.80 | 38.50 | 38.50 | 4.85% | 10,123,080 |
| Nov 12, 2025 | 36.62 | 37.36 | 36.28 | 36.72 | 36.72 | 0.60% | 5,605,568 |
| Nov 11, 2025 | 37.22 | 37.76 | 36.14 | 36.50 | 36.50 | -2.67% | 5,193,172 |
| Nov 10, 2025 | 36.10 | 37.72 | 36.10 | 37.50 | 37.50 | 1.85% | 5,725,439 |
| Nov 7, 2025 | 36.96 | 37.20 | 35.88 | 36.82 | 36.82 | -0.38% | 6,894,056 |
| Nov 6, 2025 | 36.38 | 37.00 | 36.00 | 36.96 | 36.96 | 2.55% | 7,601,552 |
| Nov 5, 2025 | 35.04 | 36.36 | 34.80 | 36.04 | 36.04 | 1.01% | 9,325,412 |
| Nov 4, 2025 | 35.56 | 36.06 | 35.02 | 35.68 | 35.68 | -0.50% | 8,078,187 |
| Nov 3, 2025 | 35.34 | 36.84 | 35.26 | 35.86 | 35.86 | 0.62% | 12,314,410 |
| Oct 31, 2025 | 34.02 | 35.82 | 33.92 | 35.64 | 35.64 | 4.21% | 10,759,850 |
| Oct 30, 2025 | 34.56 | 34.66 | 33.70 | 34.20 | 34.20 | -1.04% | 9,917,483 |
| Oct 28, 2025 | 34.92 | 35.12 | 34.34 | 34.56 | 34.56 | -0.80% | 5,491,114 |
| Oct 27, 2025 | 34.72 | 35.32 | 34.60 | 34.84 | 34.84 | 0.17% | 5,909,732 |
| Oct 24, 2025 | 34.32 | 34.96 | 34.32 | 34.78 | 34.78 | 1.22% | 2,973,615 |
| Oct 23, 2025 | 35.06 | 35.08 | 33.36 | 34.36 | 34.36 | -1.77% | 13,302,830 |
| Oct 22, 2025 | 35.70 | 36.14 | 34.50 | 34.98 | 34.98 | -2.56% | 8,825,740 |
| Oct 21, 2025 | 36.56 | 37.14 | 35.80 | 35.90 | 35.90 | -1.43% | 7,584,715 |
| Oct 20, 2025 | 35.50 | 36.98 | 35.50 | 36.42 | 36.42 | -0.22% | 4,883,230 |
| Oct 17, 2025 | 37.14 | 37.58 | 36.04 | 36.50 | 36.50 | 2.13% | 10,536,130 |
| Oct 16, 2025 | 34.48 | 36.02 | 34.48 | 35.74 | 35.74 | 1.77% | 5,877,847 |
| Oct 15, 2025 | 35.52 | 35.66 | 34.40 | 35.12 | 35.12 | 1.33% | 5,103,227 |
| Oct 14, 2025 | 37.30 | 37.30 | 34.36 | 34.66 | 34.66 | -5.25% | 10,473,850 |
| Oct 13, 2025 | 35.50 | 36.86 | 35.12 | 36.58 | 36.58 | 0.99% | 8,999,602 |
| Oct 10, 2025 | 37.78 | 37.78 | 35.78 | 36.22 | 36.22 | -2.16% | 11,248,130 |
| Oct 9, 2025 | 38.50 | 39.00 | 36.86 | 37.02 | 37.02 | -6.52% | 10,245,380 |
| Oct 8, 2025 | 38.94 | 39.68 | 38.20 | 39.60 | 39.60 | 2.22% | 4,511,076 |
| Oct 6, 2025 | 38.20 | 38.86 | 38.20 | 38.74 | 38.74 | 0.47% | 2,267,570 |
| Oct 3, 2025 | 38.50 | 38.58 | 37.60 | 38.56 | 38.56 | 1.58% | 3,552,554 |
| Oct 2, 2025 | 36.86 | 38.10 | 36.30 | 37.96 | 37.96 | 5.27% | 6,448,605 |
| Sep 30, 2025 | 35.44 | 36.44 | 35.08 | 36.06 | 36.06 | 1.75% | 7,580,215 |
| Sep 29, 2025 | 35.50 | 35.54 | 34.76 | 35.44 | 35.44 | 1.72% | 4,816,362 |
| Sep 26, 2025 | 35.02 | 35.54 | 34.60 | 34.84 | 34.84 | -2.02% | 6,480,647 |
| Sep 25, 2025 | 35.02 | 35.88 | 34.60 | 35.56 | 35.56 | 1.77% | 7,241,995 |
| Sep 24, 2025 | 34.90 | 35.16 | 34.28 | 34.94 | 34.94 | -0.17% | 8,815,173 |
| Sep 23, 2025 | 35.90 | 35.90 | 34.70 | 35.00 | 35.00 | -1.02% | 5,858,745 |
| Sep 22, 2025 | 34.94 | 35.68 | 34.82 | 35.36 | 35.36 | 1.03% | 8,560,796 |
| Sep 19, 2025 | 35.98 | 36.00 | 34.64 | 35.00 | 34.77 | -2.62% | 11,974,210 |
| Sep 18, 2025 | 36.50 | 36.50 | 35.06 | 35.94 | 35.70 | -0.72% | 9,847,672 |
| Sep 17, 2025 | 35.84 | 36.42 | 35.46 | 36.20 | 35.96 | 1.40% | 9,736,932 |
| Sep 16, 2025 | 36.44 | 36.78 | 35.32 | 35.70 | 35.46 | -1.54% | 12,961,810 |
| Sep 15, 2025 | 35.50 | 36.54 | 35.50 | 36.26 | 36.02 | 1.85% | 12,483,520 |
| Sep 12, 2025 | 35.82 | 36.04 | 35.20 | 35.60 | 35.36 | 1.14% | 21,384,250 |
| Sep 11, 2025 | 32.80 | 36.48 | 31.74 | 35.20 | 34.97 | -8.76% | 49,081,890 |
| Sep 10, 2025 | 38.50 | 39.08 | 38.26 | 38.58 | 38.32 | -0.31% | 11,929,690 |
| Sep 9, 2025 | 37.92 | 38.76 | 37.38 | 38.70 | 38.44 | 1.26% | 8,835,970 |
| Sep 8, 2025 | 37.44 | 38.40 | 37.26 | 38.22 | 37.97 | 2.96% | 13,136,480 |
| Sep 5, 2025 | 35.94 | 37.24 | 35.80 | 37.12 | 36.87 | 4.56% | 14,373,430 |
| Sep 4, 2025 | 37.54 | 37.86 | 34.90 | 35.50 | 35.27 | -4.52% | 13,447,670 |
| Sep 3, 2025 | 36.78 | 37.26 | 36.24 | 37.18 | 36.93 | 2.26% | 20,654,680 |
| Sep 2, 2025 | 36.52 | 36.96 | 35.82 | 36.36 | 36.12 | -0.38% | 9,025,365 |
| Sep 1, 2025 | 36.70 | 36.80 | 35.86 | 36.50 | 36.26 | 1.33% | 12,901,100 |
| Aug 29, 2025 | 35.72 | 36.32 | 34.98 | 36.02 | 35.78 | 0.84% | 12,516,130 |
| Aug 28, 2025 | 36.10 | 36.10 | 34.86 | 35.72 | 35.48 | 0.56% | 12,318,610 |
| Aug 27, 2025 | 37.66 | 37.66 | 35.20 | 35.52 | 35.28 | -5.68% | 15,995,890 |
| Aug 26, 2025 | 37.60 | 38.38 | 37.24 | 37.66 | 37.41 | 0.53% | 18,068,450 |
| Aug 25, 2025 | 36.64 | 37.50 | 36.26 | 37.46 | 37.21 | 2.24% | 20,459,460 |
| Aug 22, 2025 | 36.68 | 37.00 | 36.04 | 36.64 | 36.40 | - | 13,936,230 |
| Aug 21, 2025 | 36.02 | 36.78 | 36.02 | 36.64 | 36.40 | 1.89% | 15,885,270 |
| Aug 20, 2025 | 36.90 | 36.90 | 35.46 | 35.96 | 35.72 | -7.37% | 32,744,170 |
| Aug 19, 2025 | 37.06 | 39.76 | 36.50 | 38.82 | 38.56 | 4.75% | 22,641,210 |
| Aug 18, 2025 | 38.34 | 38.34 | 37.00 | 37.06 | 36.81 | -0.64% | 8,155,276 |
| Aug 15, 2025 | 38.54 | 38.54 | 36.80 | 37.30 | 37.05 | -0.75% | 12,772,990 |
| Aug 14, 2025 | 38.24 | 38.50 | 37.36 | 37.58 | 37.33 | -1.26% | 29,187,310 |
| Aug 13, 2025 | 36.00 | 38.16 | 35.96 | 38.06 | 37.81 | 5.43% | 9,471,338 |
| Aug 12, 2025 | 35.86 | 36.32 | 35.16 | 36.10 | 35.86 | 1.98% | 10,430,870 |
| Aug 11, 2025 | 34.80 | 35.66 | 33.96 | 35.40 | 35.17 | 0.06% | 14,788,280 |
| Aug 8, 2025 | 35.88 | 35.88 | 34.56 | 35.38 | 35.15 | 0.17% | 8,986,770 |
| Aug 7, 2025 | 36.54 | 36.62 | 34.90 | 35.32 | 35.09 | -2.97% | 9,969,027 |
| Aug 6, 2025 | 35.60 | 36.78 | 35.60 | 36.40 | 36.16 | 0.39% | 6,482,977 |
| Aug 5, 2025 | 35.06 | 36.40 | 34.94 | 36.26 | 36.02 | 3.54% | 8,321,979 |
| Aug 4, 2025 | 35.50 | 35.50 | 34.12 | 35.02 | 34.79 | 0.34% | 5,409,472 |
| Aug 1, 2025 | 34.80 | 36.00 | 34.50 | 34.90 | 34.67 | -1.27% | 10,370,210 |
| Jul 31, 2025 | 37.00 | 37.00 | 34.95 | 35.35 | 35.12 | -2.88% | 11,476,150 |
| Jul 30, 2025 | 37.00 | 38.00 | 36.00 | 36.40 | 36.16 | -2.28% | 14,334,860 |
| Jul 29, 2025 | 35.90 | 37.35 | 35.90 | 37.25 | 37.00 | 2.62% | 9,640,068 |
| Jul 28, 2025 | 34.70 | 36.35 | 34.05 | 36.30 | 36.06 | 5.83% | 14,222,500 |
| Jul 25, 2025 | 34.60 | 35.05 | 33.90 | 34.30 | 34.07 | 0.44% | 7,852,015 |
| Jul 24, 2025 | 34.05 | 34.45 | 33.45 | 34.15 | 33.92 | -1.16% | 13,152,700 |
| Jul 23, 2025 | 36.95 | 36.95 | 33.90 | 34.55 | 34.32 | -4.43% | 20,403,280 |
| Jul 22, 2025 | 35.10 | 37.55 | 35.10 | 36.15 | 35.91 | 0.70% | 7,694,767 |
| Jul 21, 2025 | 36.25 | 36.35 | 34.80 | 35.90 | 35.66 | -0.42% | 9,684,924 |
| Jul 18, 2025 | 34.85 | 36.25 | 34.50 | 36.05 | 35.81 | 4.49% | 13,632,590 |
| Jul 17, 2025 | 33.10 | 34.70 | 33.10 | 34.50 | 34.27 | 4.39% | 7,450,048 |
| Jul 16, 2025 | 33.50 | 33.95 | 32.70 | 33.05 | 32.83 | -1.05% | 7,662,902 |