Shenzhen Hepalink Pharmaceutical Group Co., Ltd. (HKG:9989)
Hong Kong
· Delayed Price · Currency is HKD 5.35
-0.03 (-0.56%)
At close: Dec 5, 2025
HKG:9989 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 5.54 | 5.54 | 5.42 | 5.48 | 5.48 | -1.62% | 1,539,000 |
| Oct 8, 2025 | 5.57 | 5.61 | 5.46 | 5.57 | 5.57 | - | 78,500 |
| Oct 6, 2025 | 5.53 | 5.60 | 5.50 | 5.57 | 5.57 | 0.18% | 268,000 |
| Oct 3, 2025 | 5.55 | 5.58 | 5.48 | 5.56 | 5.56 | - | 225,500 |
| Oct 2, 2025 | 5.53 | 5.59 | 5.49 | 5.56 | 5.56 | 1.09% | 314,500 |
| Sep 30, 2025 | 5.46 | 5.50 | 5.42 | 5.50 | 5.50 | 1.10% | 796,000 |
| Sep 29, 2025 | 5.32 | 5.47 | 5.31 | 5.44 | 5.44 | 2.45% | 914,500 |
| Sep 26, 2025 | 5.36 | 5.39 | 5.29 | 5.31 | 5.31 | -1.48% | 2,552,500 |
| Sep 25, 2025 | 5.50 | 5.56 | 5.38 | 5.39 | 5.39 | -1.82% | 1,437,000 |
| Sep 24, 2025 | 5.45 | 5.57 | 5.45 | 5.49 | 5.49 | -0.54% | 1,145,500 |
| Sep 23, 2025 | 5.64 | 5.64 | 5.43 | 5.52 | 5.52 | -1.95% | 1,810,500 |
| Sep 22, 2025 | 5.72 | 5.78 | 5.63 | 5.63 | 5.63 | -0.71% | 1,780,500 |
| Sep 19, 2025 | 5.87 | 5.90 | 5.67 | 5.67 | 5.67 | -3.57% | 1,786,000 |
| Sep 18, 2025 | 5.83 | 5.96 | 5.77 | 5.88 | 5.88 | - | 1,949,000 |
| Sep 17, 2025 | 5.94 | 5.94 | 5.82 | 5.88 | 5.88 | -0.51% | 960,500 |
| Sep 16, 2025 | 5.89 | 5.93 | 5.75 | 5.91 | 5.91 | 0.34% | 996,500 |
| Sep 15, 2025 | 5.98 | 5.98 | 5.86 | 5.89 | 5.89 | -1.01% | 962,000 |
| Sep 12, 2025 | 5.92 | 5.96 | 5.82 | 5.95 | 5.95 | 1.36% | 1,441,000 |
| Sep 11, 2025 | 5.84 | 5.89 | 5.70 | 5.87 | 5.87 | -1.51% | 2,839,500 |
| Sep 10, 2025 | 6.00 | 6.02 | 5.89 | 5.96 | 5.96 | -0.67% | 1,122,500 |
| Sep 9, 2025 | 6.05 | 6.11 | 5.97 | 6.00 | 6.00 | -0.66% | 1,224,500 |
| Sep 8, 2025 | 5.93 | 6.05 | 5.93 | 6.04 | 6.04 | 1.85% | 1,104,500 |
| Sep 5, 2025 | 5.71 | 5.95 | 5.71 | 5.93 | 5.93 | 3.13% | 1,081,000 |
| Sep 4, 2025 | 5.96 | 5.96 | 5.71 | 5.75 | 5.75 | -2.71% | 1,762,000 |
| Sep 3, 2025 | 5.92 | 6.05 | 5.86 | 5.91 | 5.91 | 0.68% | 1,630,500 |
| Sep 2, 2025 | 6.20 | 6.22 | 5.80 | 5.87 | 5.87 | -5.48% | 3,764,500 |
| Sep 1, 2025 | 6.23 | 6.32 | 6.17 | 6.21 | 6.21 | - | 2,510,500 |
| Aug 29, 2025 | 6.06 | 6.30 | 6.06 | 6.21 | 6.21 | 1.47% | 1,452,500 |
| Aug 28, 2025 | 6.16 | 6.18 | 6.01 | 6.12 | 6.12 | -0.65% | 2,232,500 |
| Aug 27, 2025 | 6.56 | 6.59 | 6.14 | 6.16 | 6.16 | -4.94% | 3,075,500 |
| Aug 26, 2025 | 6.69 | 6.69 | 6.48 | 6.48 | 6.48 | -1.82% | 1,751,000 |
| Aug 25, 2025 | 6.50 | 6.67 | 6.41 | 6.60 | 6.60 | 2.80% | 3,412,000 |
| Aug 22, 2025 | 6.47 | 6.47 | 6.35 | 6.42 | 6.42 | -0.31% | 2,132,500 |
| Aug 21, 2025 | 6.41 | 6.58 | 6.41 | 6.44 | 6.44 | -0.31% | 1,128,500 |
| Aug 20, 2025 | 6.59 | 6.59 | 6.36 | 6.46 | 6.46 | -1.82% | 2,020,500 |
| Aug 19, 2025 | 6.70 | 6.82 | 6.56 | 6.58 | 6.58 | -1.50% | 2,348,000 |
| Aug 18, 2025 | 6.63 | 6.77 | 6.62 | 6.68 | 6.68 | 0.91% | 3,247,500 |
| Aug 15, 2025 | 6.31 | 6.63 | 6.31 | 6.62 | 6.62 | 4.75% | 2,982,000 |
| Aug 14, 2025 | 6.50 | 6.58 | 6.26 | 6.32 | 6.32 | -3.22% | 2,238,000 |
| Aug 13, 2025 | 6.38 | 6.57 | 6.34 | 6.53 | 6.53 | 3.32% | 2,792,000 |
| Aug 12, 2025 | 6.33 | 6.45 | 6.25 | 6.32 | 6.32 | -1.56% | 1,518,000 |
| Aug 11, 2025 | 6.21 | 6.42 | 6.18 | 6.42 | 6.42 | 3.38% | 2,133,500 |
| Aug 8, 2025 | 6.31 | 6.31 | 6.18 | 6.21 | 6.21 | -0.48% | 1,267,500 |
| Aug 7, 2025 | 6.39 | 6.43 | 6.16 | 6.24 | 6.24 | -2.80% | 1,953,000 |
| Aug 6, 2025 | 6.44 | 6.54 | 6.34 | 6.42 | 6.42 | -0.16% | 1,591,000 |
| Aug 5, 2025 | 6.32 | 6.43 | 6.17 | 6.43 | 6.43 | 3.38% | 2,217,000 |
| Aug 4, 2025 | 6.22 | 6.29 | 6.10 | 6.22 | 6.22 | - | 3,763,000 |
| Aug 1, 2025 | 6.38 | 6.51 | 6.22 | 6.22 | 6.22 | -3.12% | 2,787,000 |
| Jul 31, 2025 | 6.66 | 6.66 | 6.32 | 6.42 | 6.42 | -3.60% | 4,808,500 |
| Jul 30, 2025 | 6.84 | 6.94 | 6.48 | 6.66 | 6.66 | -2.63% | 6,487,000 |
| Jul 29, 2025 | 6.62 | 6.90 | 6.56 | 6.84 | 6.84 | 3.79% | 5,443,000 |
| Jul 28, 2025 | 6.64 | 6.65 | 6.51 | 6.59 | 6.59 | -0.60% | 2,856,500 |
| Jul 25, 2025 | 6.88 | 6.96 | 6.55 | 6.63 | 6.63 | -2.79% | 5,184,500 |
| Jul 24, 2025 | 6.69 | 6.88 | 6.66 | 6.82 | 6.82 | 2.87% | 4,968,500 |
| Jul 23, 2025 | 6.66 | 6.96 | 6.58 | 6.63 | 6.63 | 1.22% | 7,364,000 |
| Jul 22, 2025 | 6.90 | 7.00 | 6.55 | 6.55 | 6.55 | -4.66% | 10,871,500 |
| Jul 21, 2025 | 6.66 | 7.26 | 6.33 | 6.87 | 6.87 | 6.51% | 23,828,500 |
| Jul 18, 2025 | 6.35 | 6.48 | 6.30 | 6.45 | 6.45 | 0.62% | 5,634,500 |
| Jul 17, 2025 | 6.00 | 6.44 | 6.00 | 6.41 | 6.41 | 7.01% | 13,182,500 |
| Jul 16, 2025 | 5.89 | 6.02 | 5.82 | 5.99 | 5.99 | 1.87% | 2,975,000 |