Skip to main content
Jilin Province Huinan Changlong Bio-pharmacy Company Limited (HKG:8049)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.120
+0.010 (0.47%)
At close: Mar 10, 2026

HKG:8049 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.052.112.052.112.110.96%32,000
Mar 6, 20262.092.092.082.092.09-12,000
Mar 5, 20262.132.142.092.092.091.95%40,000
Mar 4, 20262.052.052.052.052.05-28,000
Mar 3, 20262.052.131.822.052.05-1.91%340,000
Mar 2, 20262.162.162.092.092.09-2.34%132,000
Feb 27, 20262.062.152.062.142.144.90%100,000
Feb 26, 20262.082.082.002.042.04-2.86%200,000
Feb 25, 20262.102.102.102.102.10-0.94%8,000
Feb 24, 20262.122.122.122.122.12--
Feb 23, 20262.072.122.072.122.123.41%244,000
Feb 20, 20262.042.052.042.052.051.49%20,000
Feb 16, 20262.022.022.022.022.02--
Feb 13, 20262.022.021.982.022.02-1.94%64,000
Feb 12, 20262.062.062.062.062.06-204,000
Feb 11, 20262.062.062.062.062.060.49%96,000
Feb 10, 20262.062.062.042.052.05-20,000
Feb 9, 20262.042.052.042.052.05-108,000
Feb 6, 20262.052.052.052.052.050.99%56,000
Feb 5, 20262.042.042.002.032.031.00%68,000
Feb 4, 20262.062.061.972.012.01-1.47%148,000
Feb 3, 20262.042.042.042.042.04-4,000
Feb 2, 20262.042.042.042.042.04-0.49%24,000
Jan 30, 20262.052.052.042.052.05-124,000
Jan 29, 20262.052.052.052.052.05-28,000
Jan 28, 20262.092.092.022.052.05-1.91%576,000
Jan 27, 20262.092.092.092.092.09-28,000
Jan 26, 20262.092.092.092.092.09--
Jan 23, 20262.122.132.082.092.09-16,000
Jan 22, 20262.112.122.072.092.09-0.48%32,000
Jan 21, 20262.112.112.102.102.10-0.47%44,000
Jan 20, 20262.112.112.112.112.11--
Jan 19, 20262.132.132.112.112.11-0.47%8,000
Jan 16, 20262.122.122.122.122.12--
Jan 15, 20262.122.122.122.122.120.47%-
Jan 14, 20262.152.152.112.112.11-1.86%40,000
Jan 13, 20262.152.152.152.152.150.47%36,000
Jan 12, 20262.162.162.092.142.14-1.38%104,000
Jan 9, 20262.192.192.162.172.170.46%8,000
Jan 8, 20262.162.162.162.162.16--
Jan 7, 20262.192.202.152.162.16-1.82%64,000
Jan 6, 20262.172.212.172.202.201.85%44,000
Jan 5, 20262.182.212.082.162.16-1.82%284,000
Jan 2, 20262.202.202.192.202.200.92%16,000
Dec 31, 20252.182.182.182.182.18--
Dec 30, 20252.182.182.172.182.18-0.91%8,000
Dec 29, 20252.202.202.202.202.20--
Dec 24, 20252.192.202.152.202.20-0.45%52,000
Dec 23, 20252.212.212.212.212.21--
Dec 22, 20252.202.212.182.212.211.38%20,000
Dec 19, 20252.182.182.182.182.18--
Dec 18, 20252.212.212.182.182.18-1.80%52,000
Dec 17, 20252.222.222.212.222.221.37%32,000
Dec 16, 20252.272.272.182.192.19-1.79%88,000
Dec 15, 20252.232.232.232.232.23--
Dec 12, 20252.282.302.232.232.23-20,000
Dec 11, 20252.222.242.222.232.23-2.62%20,000
Dec 10, 20252.252.292.202.292.292.23%12,000
Dec 9, 20252.242.242.242.242.241.82%32,000
Dec 8, 20252.192.202.192.202.200.46%56,000
Dec 5, 20252.242.242.182.192.19-2.23%56,000
Dec 4, 20252.202.252.182.242.244.19%72,000
Dec 3, 20252.162.162.152.152.15-20,000
Dec 2, 20252.152.152.152.152.150.47%16,000
Dec 1, 20252.162.172.132.142.14-1.38%88,000
Nov 28, 20252.172.172.172.172.17--
Nov 27, 20252.222.222.122.172.17-0.46%256,000
Nov 26, 20252.252.272.182.182.18-2.24%40,000
Nov 25, 20252.232.232.232.232.23--
Nov 24, 20252.232.232.232.232.23--
Nov 21, 20252.232.232.232.232.23--
Nov 20, 20252.232.232.172.232.23-60,000
Nov 19, 20252.222.232.222.232.232.76%20,000
Nov 18, 20252.172.172.172.172.170.46%8,000
Nov 17, 20252.162.202.162.162.16-0.46%24,000
Nov 14, 20252.172.172.172.172.17--
Nov 13, 20252.172.172.172.172.17--
Nov 12, 20252.172.172.172.172.17-64,000
Nov 11, 20252.172.172.172.172.17-2.25%28,000
Nov 10, 20252.162.222.162.222.223.74%40,000
Nov 7, 20252.142.142.122.142.14-128,000
Nov 6, 20252.162.162.142.142.14-0.47%64,000
Nov 5, 20252.152.152.152.152.15-8,000
Nov 4, 20252.172.172.152.152.15-1.83%16,000
Nov 3, 20252.202.252.192.192.191.86%64,000
Oct 31, 20252.192.192.152.152.15-1.38%28,000
Oct 30, 20252.182.182.182.182.18-0.46%28,000
Oct 28, 20252.202.202.192.192.19-0.45%40,000
Oct 27, 20252.202.202.202.202.20-8,000
Oct 24, 20252.202.202.202.202.202.33%8,000
Oct 23, 20252.172.172.142.152.15-0.92%8,000
Oct 22, 20252.172.172.172.172.17-0.46%-
Oct 21, 20252.172.182.132.182.182.83%44,000
Oct 20, 20252.142.192.122.122.120.95%24,000
Oct 17, 20252.162.162.102.102.10-2.78%72,000
Oct 16, 20252.212.212.142.162.160.93%28,000
Oct 15, 20252.132.142.132.142.14-72,000
Oct 14, 20252.182.182.142.142.14-1.83%12,000
Oct 13, 20252.182.182.182.182.18--
Oct 10, 20252.182.182.182.182.18-0.91%24,000