Hansoh Pharmaceutical Group Company Limited (HKG:3692)
Hong Kong
· Delayed Price · Currency is HKD 34.60
+0.88 (2.61%)
Mar 10, 2026, 10:05 AM HKT
HKG:3692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.50 | 33.70 | 32.22 | 33.60 | 33.60 | 3.38% | 9,330,418 |
| Mar 5, 2026 | 33.00 | 33.46 | 32.16 | 32.50 | 32.50 | 1.56% | 9,532,498 |
| Mar 4, 2026 | 33.80 | 33.80 | 31.58 | 32.00 | 32.00 | -3.85% | 14,313,280 |
| Mar 3, 2026 | 34.36 | 34.44 | 32.86 | 33.28 | 33.28 | -3.14% | 8,069,136 |
| Mar 2, 2026 | 33.60 | 34.76 | 33.60 | 34.36 | 34.36 | -1.72% | 7,227,071 |
| Feb 27, 2026 | 34.20 | 35.04 | 33.86 | 34.96 | 34.96 | 2.22% | 11,917,480 |
| Feb 26, 2026 | 34.78 | 35.14 | 34.18 | 34.20 | 34.20 | -1.16% | 8,461,149 |
| Feb 25, 2026 | 35.14 | 35.30 | 34.52 | 34.60 | 34.60 | -0.06% | 5,384,897 |
| Feb 24, 2026 | 36.90 | 36.90 | 34.38 | 34.62 | 34.62 | -6.43% | 10,065,753 |
| Feb 23, 2026 | 37.34 | 37.66 | 36.90 | 37.00 | 37.00 | 0.71% | 5,345,469 |
| Feb 20, 2026 | 36.90 | 37.20 | 36.62 | 36.74 | 36.74 | -0.43% | 7,445,036 |
| Feb 16, 2026 | 36.30 | 38.00 | 36.16 | 36.90 | 36.90 | 1.65% | 2,382,200 |
| Feb 13, 2026 | 36.56 | 36.92 | 36.30 | 36.30 | 36.30 | -2.52% | 6,409,922 |
| Feb 12, 2026 | 37.50 | 37.88 | 36.36 | 37.24 | 37.24 | -1.90% | 7,415,061 |
| Feb 11, 2026 | 38.12 | 38.22 | 37.48 | 37.96 | 37.96 | 1.12% | 5,626,892 |
| Feb 10, 2026 | 37.42 | 38.38 | 37.42 | 37.54 | 37.54 | 1.13% | 9,754,933 |
| Feb 9, 2026 | 36.90 | 37.40 | 36.58 | 37.12 | 37.12 | 1.75% | 10,162,390 |
| Feb 6, 2026 | 36.62 | 36.62 | 35.60 | 36.48 | 36.48 | -0.38% | 7,866,598 |
| Feb 5, 2026 | 36.60 | 36.92 | 35.28 | 36.62 | 36.62 | -0.70% | 12,017,620 |
| Feb 4, 2026 | 37.66 | 37.76 | 36.48 | 36.88 | 36.88 | -1.55% | 7,488,396 |
| Feb 3, 2026 | 37.78 | 38.46 | 36.78 | 37.46 | 37.46 | 0.21% | 7,014,154 |
| Feb 2, 2026 | 38.64 | 38.90 | 37.20 | 37.38 | 37.38 | -3.16% | 8,123,019 |
| Jan 30, 2026 | 38.22 | 38.92 | 38.22 | 38.60 | 38.60 | 0.26% | 6,443,456 |
| Jan 29, 2026 | 39.06 | 39.20 | 38.10 | 38.50 | 38.50 | -1.43% | 6,258,270 |
| Jan 28, 2026 | 38.56 | 39.06 | 38.34 | 39.06 | 39.06 | 1.51% | 10,464,200 |
| Jan 27, 2026 | 39.82 | 39.82 | 38.06 | 38.48 | 38.48 | -4.37% | 10,896,820 |
| Jan 26, 2026 | 40.30 | 40.36 | 39.52 | 40.24 | 40.24 | 0.65% | 3,417,774 |
| Jan 23, 2026 | 40.76 | 40.96 | 39.94 | 39.98 | 39.98 | -0.84% | 4,052,694 |
| Jan 22, 2026 | 40.48 | 41.20 | 40.04 | 40.32 | 40.32 | -0.44% | 5,809,630 |
| Jan 21, 2026 | 40.28 | 40.76 | 39.26 | 40.50 | 40.50 | 0.55% | 4,908,334 |
| Jan 20, 2026 | 40.92 | 41.56 | 39.80 | 40.28 | 40.28 | -2.42% | 6,185,523 |
| Jan 19, 2026 | 42.52 | 43.42 | 40.74 | 41.28 | 41.28 | -4.00% | 6,031,453 |
| Jan 16, 2026 | 43.08 | 43.08 | 42.30 | 43.00 | 43.00 | -0.28% | 3,706,567 |
| Jan 15, 2026 | 44.22 | 44.22 | 42.26 | 43.12 | 43.12 | 0.42% | 6,370,691 |
| Jan 14, 2026 | 43.46 | 43.60 | 42.44 | 42.94 | 42.94 | 2.14% | 10,159,880 |
| Jan 13, 2026 | 40.60 | 42.70 | 40.60 | 42.04 | 42.04 | 3.44% | 5,989,850 |
| Jan 12, 2026 | 41.60 | 41.66 | 40.00 | 40.64 | 40.64 | -2.31% | 7,317,694 |
| Jan 9, 2026 | 41.60 | 41.76 | 39.98 | 41.60 | 41.60 | 2.11% | 6,394,341 |
| Jan 8, 2026 | 40.04 | 40.88 | 39.94 | 40.74 | 40.74 | 1.75% | 8,485,144 |
| Jan 7, 2026 | 39.00 | 40.62 | 38.00 | 40.04 | 40.04 | 3.78% | 43,721,930 |
| Jan 6, 2026 | 38.88 | 38.94 | 37.62 | 38.58 | 38.58 | 1.31% | 8,568,880 |
| Jan 5, 2026 | 36.02 | 38.54 | 35.70 | 38.08 | 38.08 | 4.50% | 8,569,131 |
| Jan 2, 2026 | 36.20 | 36.62 | 36.08 | 36.44 | 36.44 | 1.00% | 1,824,779 |
| Dec 31, 2025 | 36.02 | 36.82 | 35.92 | 36.08 | 36.08 | -1.69% | 1,795,206 |
| Dec 30, 2025 | 36.70 | 36.92 | 35.54 | 36.70 | 36.70 | -0.22% | 5,895,553 |
| Dec 29, 2025 | 37.68 | 37.90 | 36.70 | 36.78 | 36.78 | -1.71% | 5,175,185 |
| Dec 24, 2025 | 37.70 | 37.86 | 37.12 | 37.42 | 37.42 | -0.69% | 1,908,323 |
| Dec 23, 2025 | 38.38 | 38.72 | 37.52 | 37.68 | 37.68 | -1.87% | 4,951,381 |
| Dec 22, 2025 | 38.54 | 38.98 | 37.40 | 38.40 | 38.40 | -0.26% | 4,958,827 |
| Dec 19, 2025 | 39.18 | 39.58 | 38.40 | 38.50 | 38.50 | -1.18% | 7,555,682 |
| Dec 18, 2025 | 38.94 | 39.58 | 38.16 | 38.96 | 38.96 | 0.05% | 4,756,780 |
| Dec 17, 2025 | 39.88 | 40.42 | 38.72 | 38.94 | 38.94 | -0.51% | 6,210,772 |
| Dec 16, 2025 | 39.74 | 39.74 | 38.60 | 39.14 | 39.14 | -1.51% | 7,691,979 |
| Dec 15, 2025 | 42.80 | 42.80 | 39.14 | 39.74 | 39.74 | -7.58% | 18,630,550 |
| Dec 12, 2025 | 43.08 | 44.22 | 42.60 | 43.00 | 43.00 | -0.83% | 13,445,960 |
| Dec 11, 2025 | 42.02 | 43.68 | 42.02 | 43.36 | 43.36 | 1.98% | 8,939,493 |
| Dec 10, 2025 | 42.00 | 42.78 | 41.28 | 42.52 | 42.52 | 1.29% | 8,262,411 |
| Dec 9, 2025 | 42.00 | 42.30 | 41.62 | 41.98 | 41.98 | -0.19% | 9,532,269 |
| Dec 8, 2025 | 41.80 | 42.38 | 41.14 | 42.06 | 42.06 | 0.29% | 8,979,431 |
| 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 |