Sunshine Lake Pharma Co., Ltd. (HKG:6887)
Hong Kong
· Delayed Price · Currency is HKD 45.72
+1.02 (2.28%)
At close: Dec 5, 2025
Sunshine Lake Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.00 | 46.20 | 44.54 | 45.72 | 45.72 | 2.28% | 189,015 |
| Dec 4, 2025 | 45.00 | 45.02 | 44.20 | 44.70 | 44.70 | 1.13% | 175,700 |
| Dec 3, 2025 | 46.48 | 46.48 | 44.08 | 44.20 | 44.20 | -2.21% | 243,200 |
| Dec 2, 2025 | 46.80 | 46.82 | 45.00 | 45.20 | 45.20 | -2.80% | 284,369 |
| Dec 1, 2025 | 46.80 | 46.80 | 46.42 | 46.50 | 46.50 | - | 98,525 |
| Nov 28, 2025 | 46.60 | 46.66 | 45.80 | 46.50 | 46.50 | - | 229,916 |
| Nov 27, 2025 | 46.40 | 46.54 | 45.70 | 46.50 | 46.50 | 0.43% | 278,200 |
| Nov 26, 2025 | 45.40 | 46.66 | 45.16 | 46.30 | 46.30 | 4.37% | 365,657 |
| Nov 25, 2025 | 44.02 | 45.20 | 43.66 | 44.36 | 44.36 | 1.65% | 377,086 |
| Nov 24, 2025 | 42.18 | 44.12 | 41.00 | 43.64 | 43.64 | 3.51% | 805,426 |
| Nov 21, 2025 | 44.62 | 44.62 | 40.90 | 42.16 | 42.16 | -5.51% | 1,345,301 |
| Nov 20, 2025 | 47.20 | 47.20 | 44.30 | 44.62 | 44.62 | -2.36% | 373,718 |
| Nov 19, 2025 | 46.74 | 46.74 | 45.60 | 45.70 | 45.70 | -2.23% | 264,285 |
| Nov 18, 2025 | 48.06 | 48.48 | 46.24 | 46.74 | 46.74 | -2.58% | 313,560 |
| Nov 17, 2025 | 49.30 | 49.30 | 47.50 | 47.98 | 47.98 | -2.64% | 272,735 |
| Nov 14, 2025 | 50.55 | 50.55 | 48.50 | 49.28 | 49.28 | -2.51% | 432,792 |
| Nov 13, 2025 | 50.25 | 50.70 | 48.90 | 50.55 | 50.55 | 0.60% | 674,652 |
| Nov 12, 2025 | 50.75 | 50.75 | 49.62 | 50.25 | 50.25 | 0.62% | 167,444 |
| Nov 11, 2025 | 51.05 | 51.10 | 49.50 | 49.94 | 49.94 | -1.79% | 212,138 |
| Nov 10, 2025 | 49.04 | 51.70 | 49.04 | 50.85 | 50.85 | 3.69% | 591,035 |
| Nov 7, 2025 | 47.40 | 49.70 | 47.34 | 49.04 | 49.04 | 3.59% | 477,892 |
| Nov 6, 2025 | 47.50 | 47.98 | 46.50 | 47.34 | 47.34 | 1.28% | 351,301 |
| Nov 5, 2025 | 47.80 | 48.04 | 46.32 | 46.74 | 46.74 | -2.75% | 291,160 |
| Nov 4, 2025 | 47.98 | 49.20 | 47.20 | 48.06 | 48.06 | 0.13% | 351,953 |
| Nov 3, 2025 | 45.80 | 48.62 | 45.28 | 48.00 | 48.00 | 4.80% | 445,837 |
| Oct 31, 2025 | 46.50 | 46.52 | 45.60 | 45.80 | 45.80 | -0.43% | 257,330 |
| Oct 30, 2025 | 46.42 | 46.74 | 45.30 | 46.00 | 46.00 | -0.90% | 554,951 |
| Oct 28, 2025 | 46.94 | 46.94 | 46.06 | 46.42 | 46.42 | -0.13% | 84,279 |
| Oct 27, 2025 | 47.98 | 48.00 | 45.94 | 46.48 | 46.48 | -0.98% | 622,531 |
| Oct 24, 2025 | 45.84 | 48.18 | 45.84 | 46.94 | 46.94 | 3.30% | 255,148 |
| Oct 23, 2025 | 46.42 | 46.98 | 45.02 | 45.44 | 45.44 | -2.11% | 251,689 |
| Oct 22, 2025 | 47.30 | 47.50 | 45.92 | 46.42 | 46.42 | -0.68% | 185,104 |
| Oct 21, 2025 | 46.54 | 47.88 | 46.54 | 46.74 | 46.74 | 0.47% | 180,632 |
| Oct 20, 2025 | 47.92 | 48.36 | 46.52 | 46.52 | 46.52 | -0.56% | 118,733 |
| Oct 17, 2025 | 48.60 | 48.90 | 46.00 | 46.78 | 46.78 | -3.15% | 411,285 |
| Oct 16, 2025 | 46.30 | 48.36 | 45.70 | 48.30 | 48.30 | 5.69% | 369,586 |
| Oct 15, 2025 | 44.50 | 46.00 | 44.52 | 45.70 | 45.70 | 3.02% | 242,601 |
| Oct 14, 2025 | 47.00 | 47.20 | 44.00 | 44.36 | 44.36 | -5.62% | 319,159 |
| Oct 13, 2025 | 47.50 | 48.06 | 45.08 | 47.00 | 47.00 | -1.30% | 768,392 |
| Oct 10, 2025 | 47.84 | 48.50 | 47.52 | 47.62 | 47.62 | -0.83% | 204,396 |
| Oct 9, 2025 | 48.38 | 48.80 | 47.70 | 48.02 | 48.02 | -1.64% | 316,733 |
| Oct 8, 2025 | 48.84 | 48.94 | 47.94 | 48.82 | 48.82 | -0.04% | 206,151 |
| Oct 6, 2025 | 48.30 | 49.48 | 47.50 | 48.84 | 48.84 | 0.54% | 245,788 |
| Oct 3, 2025 | 49.02 | 49.68 | 48.20 | 48.58 | 48.58 | -1.10% | 204,365 |
| Oct 2, 2025 | 49.38 | 49.78 | 48.72 | 49.12 | 49.12 | -0.97% | 364,026 |
| Sep 30, 2025 | 49.28 | 49.70 | 48.74 | 49.60 | 49.60 | 0.65% | 143,322 |
| Sep 29, 2025 | 49.18 | 49.28 | 48.02 | 49.28 | 49.28 | 0.24% | 600,373 |
| Sep 26, 2025 | 50.15 | 50.15 | 48.90 | 49.16 | 49.16 | -1.78% | 345,100 |
| Sep 25, 2025 | 51.60 | 51.60 | 49.78 | 50.05 | 50.05 | -3.00% | 341,850 |
| Sep 24, 2025 | 49.66 | 52.45 | 49.66 | 51.60 | 51.60 | 3.45% | 542,820 |
| Sep 23, 2025 | 49.80 | 50.20 | 48.62 | 49.88 | 49.88 | 0.16% | 269,361 |
| Sep 22, 2025 | 50.00 | 50.20 | 48.84 | 49.80 | 49.80 | -0.40% | 429,890 |
| Sep 19, 2025 | 50.30 | 50.60 | 50.00 | 50.00 | 50.00 | -0.50% | 333,643 |
| Sep 18, 2025 | 50.00 | 51.25 | 50.00 | 50.25 | 50.25 | 0.20% | 349,444 |
| Sep 17, 2025 | 50.90 | 51.10 | 50.00 | 50.15 | 50.15 | -2.05% | 500,762 |
| Sep 16, 2025 | 51.80 | 52.15 | 50.90 | 51.20 | 51.20 | -2.10% | 538,031 |
| Sep 15, 2025 | 53.25 | 53.30 | 51.70 | 52.30 | 52.30 | -1.51% | 399,909 |
| Sep 12, 2025 | 52.30 | 54.25 | 51.80 | 53.10 | 53.10 | 1.53% | 677,881 |
| Sep 11, 2025 | 53.00 | 53.10 | 51.50 | 52.30 | 52.30 | -2.88% | 590,762 |
| Sep 10, 2025 | 53.90 | 53.90 | 53.25 | 53.85 | 53.85 | -0.09% | 146,731 |
| Sep 9, 2025 | 55.55 | 56.00 | 53.10 | 53.90 | 53.90 | -2.80% | 572,148 |
| Sep 8, 2025 | 54.50 | 55.95 | 54.50 | 55.45 | 55.45 | 2.97% | 641,168 |
| Sep 5, 2025 | 53.40 | 54.40 | 53.15 | 53.85 | 53.85 | 1.60% | 242,993 |
| Sep 4, 2025 | 54.50 | 54.90 | 53.00 | 53.00 | 53.00 | -2.30% | 703,451 |
| Sep 3, 2025 | 51.00 | 54.95 | 51.00 | 54.25 | 54.25 | 7.43% | 1,291,062 |
| Sep 2, 2025 | 51.65 | 52.00 | 50.00 | 50.50 | 50.50 | -2.23% | 222,710 |
| Sep 1, 2025 | 49.98 | 51.95 | 49.52 | 51.65 | 51.65 | -0.58% | 388,885 |
| Aug 29, 2025 | 50.00 | 52.20 | 49.50 | 51.95 | 51.95 | 2.97% | 391,370 |
| Aug 28, 2025 | 48.00 | 51.80 | 48.00 | 50.45 | 50.45 | 4.49% | 1,102,678 |
| Aug 27, 2025 | 49.00 | 49.80 | 48.00 | 48.28 | 48.28 | -0.45% | 462,425 |
| Aug 26, 2025 | 52.00 | 52.00 | 48.50 | 48.50 | 48.50 | -6.73% | 669,471 |
| Aug 25, 2025 | 49.00 | 52.00 | 47.44 | 52.00 | 52.00 | 6.12% | 1,281,102 |
| Aug 22, 2025 | 51.90 | 51.90 | 48.36 | 49.00 | 49.00 | -4.39% | 1,666,907 |
| Aug 21, 2025 | 53.20 | 54.30 | 50.40 | 51.25 | 51.25 | -3.67% | 1,199,423 |
| Aug 20, 2025 | 55.30 | 55.85 | 53.00 | 53.20 | 53.20 | -4.92% | 1,180,368 |
| Aug 19, 2025 | 56.30 | 56.85 | 54.70 | 55.95 | 55.95 | -1.76% | 1,237,854 |
| Aug 18, 2025 | 57.85 | 58.50 | 56.20 | 56.95 | 56.95 | -0.35% | 2,091,996 |
| Aug 15, 2025 | 55.35 | 58.70 | 54.75 | 57.15 | 57.15 | 3.25% | 2,958,482 |
| Aug 14, 2025 | 54.55 | 57.25 | 54.55 | 55.35 | 55.35 | 1.75% | 2,201,806 |
| Aug 13, 2025 | 53.85 | 54.80 | 53.20 | 54.40 | 54.40 | - | 1,300,576 |
| Aug 12, 2025 | 55.20 | 56.00 | 52.00 | 54.40 | 54.40 | 0.18% | 1,990,899 |
| Aug 11, 2025 | 56.80 | 58.10 | 54.30 | 54.30 | 54.30 | -3.47% | 1,955,320 |
| Aug 8, 2025 | 57.50 | 58.00 | 54.00 | 56.25 | 56.25 | -6.09% | 3,308,573 |
| Aug 7, 2025 | 57.50 | 62.30 | 57.50 | 59.90 | 59.90 | -0.56% | 2,447,141 |
| Jul 29, 2025 | 61.23 | 61.38 | 58.87 | 60.24 | 54.55 | -0.50% | 5,086,803 |
| Jul 28, 2025 | 61.07 | 61.76 | 58.27 | 60.54 | 54.82 | -0.25% | 5,106,203 |
| Jul 25, 2025 | 64.49 | 64.87 | 59.56 | 60.70 | 54.96 | -5.88% | 3,953,471 |
| Jul 24, 2025 | 64.41 | 65.10 | 63.27 | 64.49 | 58.40 | 0.24% | 1,528,064 |
| Jul 23, 2025 | 64.79 | 65.25 | 61.83 | 64.34 | 58.26 | 0.12% | 2,641,728 |
| Jul 22, 2025 | 66.39 | 66.39 | 63.73 | 64.26 | 58.19 | -2.31% | 1,917,950 |
| Jul 21, 2025 | 66.46 | 67.07 | 62.97 | 65.78 | 59.56 | -0.35% | 2,258,255 |
| Jul 18, 2025 | 66.61 | 67.30 | 64.11 | 66.01 | 59.77 | -0.23% | 3,215,724 |
| Jul 17, 2025 | 65.25 | 66.39 | 64.87 | 66.16 | 59.91 | 1.99% | 2,270,881 |
| Jul 16, 2025 | 63.12 | 66.16 | 62.74 | 64.87 | 58.74 | 3.64% | 2,561,500 |
| Jul 15, 2025 | 62.67 | 63.58 | 61.68 | 62.59 | 56.68 | 0.73% | 1,752,716 |
| Jul 14, 2025 | 57.51 | 62.14 | 57.51 | 62.14 | 56.27 | 8.76% | 4,905,171 |
| Jul 11, 2025 | 56.83 | 57.81 | 56.22 | 57.13 | 51.73 | 1.07% | 1,629,134 |
| Jul 10, 2025 | 54.63 | 56.90 | 54.40 | 56.52 | 51.18 | 3.62% | 1,821,320 |
| Jul 9, 2025 | 56.14 | 56.14 | 54.17 | 54.55 | 49.40 | -2.04% | 1,136,650 |
| Jul 8, 2025 | 56.45 | 56.67 | 55.23 | 55.69 | 50.43 | -0.68% | 798,944 |