Shenzhen Hepalink Pharmaceutical Group Co., Ltd. (HKG:9989)
Hong Kong
· Delayed Price · Currency is HKD 5.20
-0.04 (-0.76%)
Mar 10, 2026, 11:03 AM HKT
HKG:9989 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.19 | 5.25 | 5.12 | 5.24 | 5.24 | -0.57% | 549,500 |
| Mar 6, 2026 | 5.14 | 5.30 | 5.13 | 5.27 | 5.27 | 2.73% | 534,500 |
| Mar 5, 2026 | 5.22 | 5.24 | 5.12 | 5.13 | 5.13 | -0.77% | 421,000 |
| Mar 4, 2026 | 5.14 | 5.21 | 5.11 | 5.17 | 5.17 | 0.39% | 1,801,000 |
| Mar 3, 2026 | 5.29 | 5.34 | 5.15 | 5.15 | 5.15 | -2.28% | 1,632,000 |
| Mar 2, 2026 | 5.22 | 5.31 | 5.16 | 5.27 | 5.27 | 0.19% | 2,189,500 |
| Feb 27, 2026 | 5.20 | 5.28 | 5.16 | 5.26 | 5.26 | 1.15% | 458,500 |
| Feb 26, 2026 | 5.23 | 5.25 | 5.13 | 5.20 | 5.20 | -0.95% | 984,500 |
| Feb 25, 2026 | 5.28 | 5.32 | 5.22 | 5.25 | 5.25 | - | 489,000 |
| Feb 24, 2026 | 5.30 | 5.31 | 5.18 | 5.25 | 5.25 | -0.57% | 818,500 |
| Feb 23, 2026 | 5.30 | 5.31 | 5.26 | 5.28 | 5.28 | - | 173,500 |
| Feb 20, 2026 | 5.53 | 5.54 | 5.22 | 5.28 | 5.28 | -0.56% | 203,000 |
| Feb 16, 2026 | 5.14 | 5.47 | 5.14 | 5.31 | 5.31 | -1.85% | 114,000 |
| Feb 13, 2026 | 5.40 | 5.45 | 5.38 | 5.41 | 5.41 | -0.92% | 733,500 |
| Feb 12, 2026 | 5.50 | 5.52 | 5.40 | 5.46 | 5.46 | -0.73% | 557,000 |
| Feb 11, 2026 | 5.57 | 5.61 | 5.50 | 5.50 | 5.50 | -0.72% | 813,000 |
| Feb 10, 2026 | 5.63 | 5.63 | 5.47 | 5.54 | 5.54 | -1.07% | 1,140,500 |
| Feb 9, 2026 | 5.54 | 5.62 | 5.54 | 5.60 | 5.60 | 1.08% | 328,000 |
| Feb 6, 2026 | 5.60 | 5.61 | 5.49 | 5.54 | 5.54 | -0.36% | 435,000 |
| Feb 5, 2026 | 5.56 | 5.62 | 5.47 | 5.56 | 5.56 | - | 944,500 |
| Feb 4, 2026 | 5.55 | 5.58 | 5.47 | 5.56 | 5.56 | -0.18% | 791,000 |
| Feb 3, 2026 | 5.46 | 5.63 | 5.46 | 5.57 | 5.57 | 2.01% | 1,282,000 |
| Feb 2, 2026 | 5.51 | 5.55 | 5.42 | 5.46 | 5.46 | -1.09% | 1,605,000 |
| Jan 30, 2026 | 5.55 | 5.66 | 5.44 | 5.52 | 5.52 | -2.47% | 1,564,500 |
| Jan 29, 2026 | 5.21 | 5.67 | 5.18 | 5.66 | 5.66 | 8.02% | 6,434,500 |
| Jan 28, 2026 | 5.23 | 5.28 | 5.21 | 5.24 | 5.24 | -0.38% | 422,000 |
| Jan 27, 2026 | 5.21 | 5.26 | 5.19 | 5.26 | 5.26 | 0.77% | 275,500 |
| Jan 26, 2026 | 5.33 | 5.33 | 5.21 | 5.22 | 5.22 | -0.76% | 603,000 |
| Jan 23, 2026 | 5.24 | 5.27 | 5.20 | 5.26 | 5.26 | 1.15% | 395,000 |
| Jan 22, 2026 | 5.23 | 5.25 | 5.19 | 5.20 | 5.20 | -0.57% | 365,500 |
| Jan 21, 2026 | 5.20 | 5.25 | 5.18 | 5.23 | 5.23 | - | 486,500 |
| Jan 20, 2026 | 5.27 | 5.27 | 5.19 | 5.23 | 5.23 | 0.19% | 249,000 |
| Jan 19, 2026 | 5.21 | 5.23 | 5.18 | 5.22 | 5.22 | -0.95% | 919,000 |
| Jan 16, 2026 | 5.31 | 5.31 | 5.24 | 5.27 | 5.27 | -0.75% | 371,000 |
| Jan 15, 2026 | 5.34 | 5.38 | 5.28 | 5.31 | 5.31 | 0.38% | 472,500 |
| Jan 14, 2026 | 5.37 | 5.42 | 5.24 | 5.29 | 5.29 | -1.49% | 1,073,500 |
| Jan 13, 2026 | 5.45 | 5.50 | 5.37 | 5.37 | 5.37 | -0.56% | 875,000 |
| Jan 12, 2026 | 5.41 | 5.43 | 5.33 | 5.40 | 5.40 | -0.18% | 681,000 |
| Jan 9, 2026 | 5.31 | 5.43 | 5.31 | 5.41 | 5.41 | 1.31% | 711,500 |
| Jan 8, 2026 | 5.32 | 5.35 | 5.28 | 5.34 | 5.34 | 0.75% | 828,000 |
| Jan 7, 2026 | 5.25 | 5.32 | 5.25 | 5.30 | 5.30 | 0.95% | 1,361,527 |
| Jan 6, 2026 | 5.21 | 5.27 | 5.20 | 5.25 | 5.25 | 0.77% | 872,354 |
| Jan 5, 2026 | 5.14 | 5.23 | 5.14 | 5.21 | 5.21 | 0.97% | 1,765,673 |
| Jan 2, 2026 | 5.22 | 5.22 | 5.09 | 5.16 | 5.16 | -0.96% | 307,000 |
| Dec 31, 2025 | 5.10 | 5.25 | 5.03 | 5.21 | 5.21 | 1.96% | 2,326,500 |
| Dec 30, 2025 | 5.13 | 5.13 | 5.08 | 5.11 | 5.11 | 0.39% | 593,399 |
| Dec 29, 2025 | 5.21 | 5.21 | 5.09 | 5.09 | 5.09 | -1.93% | 1,159,500 |
| Dec 24, 2025 | 5.18 | 5.20 | 5.16 | 5.19 | 5.19 | - | 187,000 |
| Dec 23, 2025 | 5.22 | 5.22 | 5.17 | 5.19 | 5.19 | -0.57% | 294,000 |
| Dec 22, 2025 | 5.22 | 5.22 | 5.18 | 5.22 | 5.22 | -0.38% | 400,500 |
| Dec 19, 2025 | 5.19 | 5.25 | 5.19 | 5.24 | 5.24 | 0.96% | 891,000 |
| Dec 18, 2025 | 5.14 | 5.20 | 5.14 | 5.19 | 5.19 | 0.19% | 388,000 |
| Dec 17, 2025 | 5.16 | 5.20 | 5.10 | 5.18 | 5.18 | 1.17% | 1,071,000 |
| Dec 16, 2025 | 5.14 | 5.15 | 5.06 | 5.12 | 5.12 | -0.39% | 1,085,000 |
| Dec 15, 2025 | 5.21 | 5.21 | 5.13 | 5.14 | 5.14 | -0.19% | 1,280,000 |
| Dec 12, 2025 | 5.47 | 5.53 | 5.15 | 5.15 | 5.15 | -7.21% | 4,198,500 |
| Dec 11, 2025 | 5.44 | 5.57 | 5.43 | 5.55 | 5.55 | 2.21% | 2,174,500 |
| Dec 10, 2025 | 5.35 | 5.44 | 5.31 | 5.43 | 5.43 | 1.50% | 1,118,000 |
| Dec 9, 2025 | 5.44 | 5.44 | 5.30 | 5.35 | 5.35 | 0.19% | 1,386,000 |
| Dec 8, 2025 | 5.38 | 5.38 | 5.28 | 5.34 | 5.34 | -0.19% | 1,286,000 |
| Dec 5, 2025 | 5.37 | 5.37 | 5.26 | 5.35 | 5.35 | -0.56% | 1,068,500 |
| Dec 4, 2025 | 5.34 | 5.40 | 5.34 | 5.38 | 5.38 | - | 268,500 |
| Dec 3, 2025 | 5.36 | 5.38 | 5.33 | 5.38 | 5.38 | -0.19% | 185,000 |
| Dec 2, 2025 | 5.36 | 5.40 | 5.31 | 5.39 | 5.39 | 0.19% | 832,000 |
| Dec 1, 2025 | 5.37 | 5.39 | 5.35 | 5.38 | 5.38 | - | 630,500 |
| Nov 28, 2025 | 5.38 | 5.38 | 5.32 | 5.38 | 5.38 | -0.37% | 416,500 |
| Nov 27, 2025 | 5.39 | 5.42 | 5.38 | 5.40 | 5.40 | -0.55% | 292,500 |
| Nov 26, 2025 | 5.37 | 5.48 | 5.37 | 5.43 | 5.43 | 1.50% | 680,500 |
| Nov 25, 2025 | 5.38 | 5.42 | 5.31 | 5.35 | 5.35 | 0.56% | 680,000 |
| Nov 24, 2025 | 5.30 | 5.34 | 5.26 | 5.32 | 5.32 | 1.14% | 513,000 |
| Nov 21, 2025 | 5.41 | 5.41 | 5.25 | 5.26 | 5.26 | -4.19% | 1,923,500 |
| Nov 20, 2025 | 5.44 | 5.54 | 5.44 | 5.49 | 5.49 | 1.29% | 1,012,500 |
| Nov 19, 2025 | 5.46 | 5.47 | 5.40 | 5.42 | 5.42 | -1.28% | 937,000 |
| Nov 18, 2025 | 5.55 | 5.59 | 5.47 | 5.49 | 5.49 | -1.26% | 866,000 |
| Nov 17, 2025 | 5.64 | 5.67 | 5.54 | 5.56 | 5.56 | -2.46% | 741,500 |
| Nov 14, 2025 | 5.72 | 5.77 | 5.68 | 5.70 | 5.70 | -0.52% | 936,000 |
| Nov 13, 2025 | 5.62 | 5.73 | 5.57 | 5.73 | 5.73 | 1.96% | 1,588,000 |
| Nov 12, 2025 | 5.53 | 5.62 | 5.51 | 5.62 | 5.62 | 1.63% | 960,000 |
| Nov 11, 2025 | 5.49 | 5.53 | 5.48 | 5.53 | 5.53 | -0.18% | 517,500 |
| Nov 10, 2025 | 5.53 | 5.56 | 5.45 | 5.54 | 5.54 | 1.09% | 672,500 |
| Nov 7, 2025 | 5.47 | 5.48 | 5.44 | 5.48 | 5.48 | 0.37% | 407,000 |
| Nov 6, 2025 | 5.48 | 5.48 | 5.42 | 5.46 | 5.46 | - | 385,000 |
| Nov 5, 2025 | 5.53 | 5.54 | 5.33 | 5.46 | 5.46 | - | 1,140,500 |
| Nov 4, 2025 | 5.54 | 5.54 | 5.41 | 5.46 | 5.46 | -1.44% | 950,000 |
| Nov 3, 2025 | 5.43 | 5.55 | 5.38 | 5.54 | 5.54 | 2.97% | 1,397,500 |
| Oct 31, 2025 | 5.42 | 5.43 | 5.32 | 5.38 | 5.38 | 0.56% | 1,566,500 |
| Oct 30, 2025 | 5.41 | 5.41 | 5.32 | 5.35 | 5.35 | -0.37% | 589,000 |
| Oct 28, 2025 | 5.41 | 5.44 | 5.37 | 5.37 | 5.37 | -1.10% | 553,000 |
| Oct 27, 2025 | 5.36 | 5.44 | 5.36 | 5.43 | 5.43 | 1.31% | 570,000 |
| Oct 24, 2025 | 5.40 | 5.42 | 5.31 | 5.36 | 5.36 | -0.56% | 790,500 |
| Oct 23, 2025 | 5.32 | 5.45 | 5.24 | 5.39 | 5.39 | 0.75% | 1,054,000 |
| Oct 22, 2025 | 5.36 | 5.36 | 5.30 | 5.35 | 5.35 | -0.19% | 385,000 |
| Oct 21, 2025 | 5.33 | 5.38 | 5.32 | 5.36 | 5.36 | 1.32% | 557,000 |
| Oct 20, 2025 | 5.28 | 5.35 | 5.26 | 5.29 | 5.29 | 1.15% | 463,500 |
| Oct 17, 2025 | 5.40 | 5.40 | 5.22 | 5.23 | 5.23 | -3.15% | 1,124,000 |
| Oct 16, 2025 | 5.42 | 5.52 | 5.34 | 5.40 | 5.40 | - | 1,271,000 |
| Oct 15, 2025 | 5.31 | 5.42 | 5.30 | 5.40 | 5.40 | 2.08% | 790,000 |
| Oct 14, 2025 | 5.36 | 5.42 | 5.24 | 5.29 | 5.29 | -0.94% | 847,000 |
| Oct 13, 2025 | 5.31 | 5.35 | 5.21 | 5.34 | 5.34 | -1.11% | 2,395,500 |
| Oct 10, 2025 | 5.46 | 5.57 | 5.39 | 5.40 | 5.40 | -1.46% | 1,163,500 |