Shenzhen Hepalink Pharmaceutical Group Co., Ltd. (HKG:9989)
Hong Kong
· Delayed Price · Currency is HKD 4.810
-0.010 (-0.21%)
Apr 29, 2026, 4:08 PM HKT
HKG:9989 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.85 | 4.85 | 4.80 | 4.81 | 4.81 | -0.21% | 279,500 |
| Apr 28, 2026 | 4.83 | 4.85 | 4.81 | 4.82 | 4.82 | -0.41% | 150,000 |
| Apr 27, 2026 | 4.84 | 4.92 | 4.83 | 4.84 | 4.84 | -1.22% | 461,000 |
| Apr 24, 2026 | 4.90 | 4.92 | 4.88 | 4.90 | 4.90 | - | 254,000 |
| Apr 23, 2026 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | -1.41% | 313,000 |
| Apr 22, 2026 | 4.94 | 4.97 | 4.92 | 4.97 | 4.97 | 0.40% | 237,000 |
| Apr 21, 2026 | 4.93 | 4.98 | 4.91 | 4.95 | 4.95 | -0.40% | 227,500 |
| Apr 20, 2026 | 4.93 | 4.97 | 4.91 | 4.97 | 4.97 | 0.81% | 324,500 |
| Apr 17, 2026 | 4.95 | 4.97 | 4.91 | 4.93 | 4.93 | -1.40% | 408,500 |
| Apr 16, 2026 | 5.01 | 5.01 | 4.94 | 5.00 | 5.00 | -0.20% | 211,000 |
| Apr 15, 2026 | 5.05 | 5.05 | 4.97 | 5.01 | 5.01 | - | 247,500 |
| Apr 14, 2026 | 5.05 | 5.04 | 4.97 | 5.01 | 5.01 | - | 486,000 |
| Apr 13, 2026 | 5.04 | 5.04 | 4.96 | 5.01 | 5.01 | -0.99% | 257,500 |
| Apr 10, 2026 | 5.10 | 5.10 | 5.02 | 5.06 | 5.06 | -0.39% | 295,500 |
| Apr 9, 2026 | 5.11 | 5.11 | 4.99 | 5.08 | 5.08 | -0.20% | 313,500 |
| Apr 8, 2026 | 5.08 | 5.12 | 5.02 | 5.09 | 5.09 | 0.20% | 834,500 |
| Apr 2, 2026 | 5.04 | 5.09 | 5.01 | 5.08 | 5.08 | 1.20% | 857,500 |
| Apr 1, 2026 | 4.94 | 5.05 | 4.90 | 5.02 | 5.02 | 3.29% | 619,500 |
| Mar 31, 2026 | 4.86 | 4.99 | 4.81 | 4.86 | 4.86 | -2.02% | 237,000 |
| Mar 30, 2026 | 4.93 | 4.96 | 4.84 | 4.96 | 4.96 | 1.02% | 310,500 |
| Mar 27, 2026 | 4.94 | 4.97 | 4.79 | 4.91 | 4.91 | 2.08% | 513,000 |
| Mar 26, 2026 | 4.95 | 4.97 | 4.81 | 4.81 | 4.81 | -2.83% | 387,000 |
| Mar 25, 2026 | 4.86 | 4.99 | 4.86 | 4.95 | 4.95 | 1.85% | 550,500 |
| Mar 24, 2026 | 4.90 | 4.90 | 4.81 | 4.86 | 4.86 | 0.41% | 462,000 |
| Mar 23, 2026 | 4.97 | 4.97 | 4.77 | 4.84 | 4.84 | -3.39% | 1,710,000 |
| Mar 20, 2026 | 5.02 | 5.08 | 4.99 | 5.01 | 5.01 | -0.40% | 1,102,000 |
| Mar 19, 2026 | 5.13 | 5.13 | 5.03 | 5.03 | 5.03 | -2.52% | 869,500 |
| Mar 18, 2026 | 5.19 | 5.19 | 5.12 | 5.16 | 5.16 | - | 210,000 |
| Mar 17, 2026 | 5.17 | 5.21 | 5.13 | 5.16 | 5.16 | 0.19% | 541,500 |
| Mar 16, 2026 | 5.15 | 5.17 | 5.12 | 5.15 | 5.15 | -0.19% | 560,500 |
| Mar 13, 2026 | 5.19 | 5.23 | 5.15 | 5.16 | 5.16 | -0.77% | 463,000 |
| Mar 12, 2026 | 5.23 | 5.24 | 5.15 | 5.20 | 5.20 | 0.39% | 665,000 |
| Mar 11, 2026 | 5.20 | 5.22 | 5.18 | 5.18 | 5.18 | -0.58% | 250,000 |
| Mar 10, 2026 | 5.23 | 5.29 | 5.20 | 5.21 | 5.21 | -0.57% | 203,500 |
| 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 |