Skip to main content
Jilin Province Huinan Changlong Bio-pharmacy Company Limited (HKG:8049)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.490
+0.040 (1.63%)
Apr 29, 2026, 2:38 PM HKT

HKG:8049 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.492.602.452.492.491.63%92,000
Apr 28, 20262.452.492.452.452.450.82%52,000
Apr 27, 20262.452.582.422.432.430.41%172,000
Apr 24, 20262.422.422.422.422.42-0.82%8,000
Apr 23, 20262.402.442.392.442.44-1.61%36,000
Apr 22, 20262.492.492.422.482.48-0.40%64,000
Apr 21, 20262.452.492.452.492.49-8,000
Apr 20, 20262.512.542.492.492.490.40%128,000
Apr 17, 20262.442.502.412.482.482.90%152,000
Apr 16, 20262.392.412.352.412.410.84%188,000
Apr 15, 20262.392.462.362.392.392.58%76,000
Apr 14, 20262.352.352.332.332.33-24,000
Apr 13, 20262.332.332.332.332.33--
Apr 10, 20262.332.332.292.332.33-0.85%148,000
Apr 9, 20262.342.372.342.352.352.17%52,000
Apr 8, 20262.312.312.302.302.30-1.29%156,000
Apr 2, 20262.332.332.332.332.33-52,000
Apr 1, 20262.272.382.172.332.332.64%224,000
Mar 31, 20262.372.372.272.272.27-1.30%56,000
Mar 30, 20262.302.332.302.302.30-48,000
Mar 27, 20262.322.352.252.302.30-96,000
Mar 26, 20262.282.352.282.302.302.68%224,000
Mar 25, 20262.192.302.142.242.246.67%452,000
Mar 24, 20262.142.142.102.102.101.94%12,000
Mar 23, 20262.092.092.062.062.06-1.44%32,150
Mar 20, 20262.112.112.092.092.090.97%196,000
Mar 19, 20262.072.072.072.072.07--
Mar 18, 20262.092.092.072.072.07-1.43%24,000
Mar 17, 20262.102.102.102.102.10-0.47%4,000
Mar 16, 20262.112.112.112.112.11--
Mar 13, 20262.072.112.052.112.111.44%36,000
Mar 12, 20262.082.082.082.082.080.48%4,000
Mar 11, 20262.082.082.042.072.07-2.36%40,000
Mar 10, 20262.122.122.072.122.120.47%64,000
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--