SHENZHEN HEPALINK PHARMACEUTICAL GROUP CO., LTD.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09989 | 2020-07-08 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-04 | 0 | 4 | 5.750 | 5.750 | 5.770 | 57,940,720 | 5.750 | 5.750 | 5.770 | 5.710 | 6.320 | 9,667,500 | 5.9934 | -7.41% |
| 2025-08-29 | 0 | 21 | 6.210 | 6.210 | 6.220 | 306,998,083 | 6.210 | 6.210 | 6.220 | 6.010 | 6.820 | 48,042,500 | 6.3901 | -3.27% |
| 2025-07-31 | 0 | 22 | 6.420 | 6.400 | 6.420 | 767,035,332 | 6.420 | 6.400 | 6.420 | 5.280 | 7.260 | 119,483,500 | 6.4196 | 20.45% |
| 2025-06-30 | 0 | 21 | 5.330 | 5.330 | 5.350 | 534,565,536 | 5.330 | 5.330 | 5.350 | 4.780 | 6.200 | 97,858,000 | 5.4627 | 6.39% |
| 2025-05-30 | 0 | 20 | 5.010 | 5.000 | 5.010 | 174,609,105 | 5.010 | 5.000 | 5.010 | 4.125 | 5.190 | 38,184,713 | 4.5727 | 19.54% |
| 2025-04-30 | 0 | 19 | 4.450 | 4.420 | 4.450 | 204,927,545 | 4.191 | 4.163 | 4.191 | 3.701 | 4.606 | 49,198,326 | 4.1653 | 1.14% |
| 2025-03-31 | 0 | 21 | 4.400 | 4.390 | 4.400 | 252,485,130 | 4.144 | 4.135 | 4.144 | 4.088 | 4.427 | 59,612,085 | 4.2355 | -1.57% |
| 2025-02-28 | 0 | 20 | 4.470 | 4.470 | 4.480 | 571,911,885 | 4.210 | 4.210 | 4.219 | 3.391 | 4.813 | 131,982,300 | 4.3332 | 17.94% |
| 2025-01-28 | 0 | 19 | 3.790 | 3.790 | 3.840 | 27,253,789 | 3.570 | 3.570 | 3.617 | 3.353 | 3.739 | 7,683,439 | 3.5471 | -4.29% |
| 2024-12-31 | 0 | 20 | 3.960 | 3.960 | 3.970 | 47,696,869 | 3.730 | 3.730 | 3.739 | 3.720 | 4.031 | 12,369,245 | 3.8561 | -1.49% |
| 2024-11-29 | 0 | 21 | 4.020 | 4.000 | 4.020 | 85,124,910 | 3.786 | 3.767 | 3.786 | 3.692 | 4.266 | 21,229,396 | 4.0098 | -7.59% |
| 2024-10-31 | 0 | 21 | 4.350 | 4.330 | 4.350 | 238,797,932 | 4.097 | 4.078 | 4.097 | 3.777 | 5.576 | 53,766,556 | 4.4414 | 5.33% |
| 2024-09-30 | 0 | 19 | 4.130 | 4.120 | 4.130 | 57,872,550 | 3.890 | 3.880 | 3.890 | 2.967 | 3.918 | 16,620,902 | 3.4819 | 20.06% |
| 2024-08-30 | 0 | 22 | 3.440 | 3.410 | 3.440 | 26,559,055 | 3.240 | 3.212 | 3.240 | 3.080 | 3.438 | 8,074,698 | 3.2892 | -2.82% |
| 2024-07-31 | 0 | 22 | 3.540 | 3.520 | 3.540 | 85,100,320 | 3.334 | 3.315 | 3.334 | 2.844 | 3.645 | 25,432,380 | 3.3461 | 8.59% |
| 2024-06-28 | 0 | 19 | 3.260 | 3.220 | 3.260 | 23,583,102 | 3.070 | 3.033 | 3.070 | 2.976 | 3.381 | 7,426,493 | 3.1755 | -8.68% |
| 2024-05-31 | 0 | 21 | 3.570 | 3.530 | 3.570 | 62,690,131 | 3.362 | 3.325 | 3.362 | 3.080 | 3.522 | 18,902,014 | 3.3166 | 6.25% |
| 2024-04-30 | 0 | 20 | 3.360 | 3.360 | 3.390 | 55,316,470 | 3.165 | 3.165 | 3.193 | 2.477 | 3.419 | 18,686,477 | 2.9602 | 20.86% |
| 2024-03-28 | 0 | 20 | 2.780 | 2.730 | 2.780 | 27,960,554 | 2.618 | 2.571 | 2.618 | 2.505 | 2.760 | 10,553,670 | 2.6494 | -1.07% |
| 2024-02-29 | 0 | 19 | 2.810 | 2.770 | 2.810 | 21,687,405 | 2.647 | 2.609 | 2.647 | 2.251 | 2.750 | 8,553,022 | 2.5356 | 11.07% |
| 2024-01-31 | 0 | 22 | 2.530 | 2.530 | 2.540 | 56,222,880 | 2.383 | 2.383 | 2.392 | 2.355 | 3.381 | 20,377,863 | 2.7590 | -29.33% |
| 2023-12-29 | 0 | 19 | 3.580 | 3.580 | 3.600 | 30,247,845 | 3.372 | 3.372 | 3.391 | 3.221 | 3.588 | 8,821,117 | 3.4290 | -5.54% |
| 2023-11-30 | 0 | 22 | 3.790 | 3.760 | 3.790 | 28,386,295 | 3.570 | 3.541 | 3.570 | 3.504 | 3.720 | 7,898,446 | 3.5939 | 0.00% |
| 2023-10-31 | 0 | 20 | 3.790 | 3.790 | 3.830 | 16,726,595 | 3.570 | 3.570 | 3.607 | 3.485 | 3.909 | 4,510,364 | 3.7085 | -6.88% |
| 2023-09-29 | 0 | 19 | 4.070 | 4.000 | 4.010 | 14,166,050 | 3.833 | 3.767 | 3.777 | 3.748 | 3.956 | 3,650,337 | 3.8808 | -0.73% |
| 2023-08-31 | 0 | 23 | 4.100 | 4.080 | 4.100 | 27,195,269 | 3.862 | 3.843 | 3.862 | 3.767 | 4.135 | 6,919,753 | 3.9301 | -4.65% |
| 2023-07-31 | 0 | 20 | 4.300 | 4.290 | 4.350 | 27,873,595 | 4.050 | 4.040 | 4.097 | 3.909 | 4.238 | 6,854,203 | 4.0666 | 0.00% |
| 2023-06-30 | 0 | 21 | 4.300 | 4.300 | 4.310 | 30,096,715 | 4.050 | 4.050 | 4.059 | 3.777 | 4.285 | 7,257,673 | 4.1469 | -1.83% |
| 2023-05-31 | 0 | 21 | 4.380 | 4.360 | 4.380 | 45,453,091 | 4.125 | 4.106 | 4.125 | 3.961 | 4.742 | 10,594,817 | 4.2901 | -14.83% |
| 2023-04-28 | 0 | 17 | 5.270 | 5.240 | 5.270 | 73,201,110 | 4.843 | 4.816 | 4.843 | 4.641 | 5.165 | 14,785,110 | 4.9510 | -3.48% |
| 2023-03-31 | 0 | 23 | 5.460 | 5.440 | 5.460 | 64,096,485 | 5.018 | 5.000 | 5.018 | 4.807 | 5.202 | 12,783,623 | 5.0140 | 0.74% |
| 2023-02-28 | 0 | 20 | 5.420 | 5.420 | 5.430 | 91,926,385 | 4.981 | 4.981 | 4.991 | 4.945 | 5.625 | 17,256,913 | 5.3269 | -6.39% |
| 2023-01-31 | 0 | 18 | 5.790 | 5.780 | 5.790 | 53,143,065 | 5.321 | 5.312 | 5.321 | 4.981 | 5.514 | 10,043,886 | 5.2911 | 6.04% |
| 2022-12-30 | 0 | 20 | 5.460 | 5.460 | 5.470 | 121,283,730 | 5.018 | 5.018 | 5.027 | 4.899 | 5.432 | 23,565,770 | 5.1466 | 2.06% |
| 2022-11-30 | 0 | 22 | 5.350 | 5.350 | 5.360 | 169,392,146 | 4.917 | 4.917 | 4.926 | 4.485 | 4.981 | 35,095,053 | 4.8267 | 8.74% |
| 2022-10-31 | 0 | 20 | 4.920 | 4.890 | 4.920 | 35,981,635 | 4.522 | 4.494 | 4.522 | 4.412 | 4.981 | 7,648,521 | 4.7044 | -5.02% |
| 2022-09-30 | 0 | 21 | 5.180 | 5.090 | 5.180 | 41,971,583 | 4.761 | 4.678 | 4.761 | 4.623 | 6.029 | 7,683,463 | 5.4626 | -18.94% |
| 2022-08-31 | 0 | 23 | 6.390 | 6.330 | 6.390 | 53,055,840 | 5.873 | 5.818 | 5.873 | 5.542 | 5.974 | 9,215,328 | 5.7573 | -2.29% |
| 2022-07-29 | 0 | 20 | 6.540 | 6.540 | 6.600 | 74,647,999 | 6.011 | 6.011 | 6.066 | 5.873 | 6.884 | 11,780,146 | 6.3368 | -9.42% |
| 2022-06-30 | 0 | 21 | 7.220 | 7.220 | 7.240 | 179,520,328 | 6.636 | 6.636 | 6.654 | 5.664 | 6.709 | 29,252,246 | 6.1370 | 16.77% |
| 2022-05-31 | 0 | 20 | 6.220 | 6.160 | 6.220 | 294,451,819 | 5.683 | 5.628 | 5.683 | 5.308 | 6.085 | 51,472,021 | 5.7206 | 7.06% |
| 2022-04-29 | 0 | 18 | 5.810 | 5.800 | 5.810 | 61,398,724 | 5.308 | 5.299 | 5.308 | 4.815 | 5.646 | 11,433,751 | 5.3700 | 0.87% |
| 2022-03-31 | 0 | 23 | 5.760 | 5.700 | 5.770 | 66,991,399 | 5.262 | 5.207 | 5.271 | 5.052 | 6.761 | 11,971,391 | 5.5960 | -20.44% |
| 2022-02-28 | 0 | 17 | 7.240 | 7.240 | 7.250 | 33,736,245 | 6.614 | 6.614 | 6.624 | 6.578 | 7.035 | 4,991,498 | 6.7587 | -1.50% |
| 2022-01-31 | 0 | 21 | 7.350 | 7.250 | 7.350 | 78,380,523 | 6.715 | 6.624 | 6.715 | 6.569 | 8.030 | 10,422,446 | 7.5204 | -9.71% |
| 2021-12-31 | 0 | 22 | 8.140 | 8.130 | 8.140 | 37,225,818 | 7.437 | 7.428 | 7.437 | 7.053 | 7.601 | 5,056,072 | 7.3626 | -0.73% |
| 2021-11-30 | 0 | 22 | 8.200 | 8.200 | 8.210 | 41,927,700 | 7.491 | 7.491 | 7.501 | 7.272 | 7.811 | 5,567,945 | 7.5302 | -4.32% |
| 2021-10-29 | 0 | 18 | 8.570 | 8.480 | 8.570 | 36,912,925 | 7.829 | 7.747 | 7.829 | 7.309 | 8.168 | 4,741,168 | 7.7856 | 1.42% |
| 2021-09-30 | 0 | 21 | 8.450 | 8.430 | 8.450 | 75,895,073 | 7.720 | 7.702 | 7.720 | 7.135 | 8.496 | 9,444,227 | 8.0361 | -7.65% |
| 2021-08-31 | 0 | 22 | 9.150 | 9.050 | 9.150 | 199,111,116 | 8.359 | 8.268 | 8.359 | 7.957 | 9.849 | 22,102,450 | 9.0086 | -3.58% |
| 2021-07-30 | 0 | 21 | 9.490 | 9.480 | 9.490 | 107,010,670 | 8.670 | 8.661 | 8.670 | 7.957 | 9.830 | 11,907,104 | 8.9871 | -10.13% |
| 2021-06-30 | 0 | 21 | 10.56 | 10.46 | 10.56 | 97,022,335 | 9.648 | 9.556 | 9.648 | 9.319 | 10.60 | 9,690,336 | 10.012 | -4.52% |
| 2021-05-31 | 0 | 20 | 11.06 | 11.06 | 11.10 | 149,545,947 | 10.10 | 10.10 | 10.14 | 9.240 | 10.21 | 15,413,047 | 9.7026 | 0.37% |
| 2021-04-30 | 0 | 19 | 11.20 | 11.20 | 11.30 | 213,036,093 | 10.07 | 10.07 | 10.16 | 9.528 | 10.71 | 20,703,959 | 10.290 | -3.11% |
| 2021-03-31 | 0 | 23 | 11.56 | 11.48 | 11.56 | 291,286,579 | 10.39 | 10.32 | 10.39 | 10.21 | 11.95 | 27,354,176 | 10.649 | -9.83% |
| 2021-02-26 | 0 | 18 | 12.82 | 12.70 | 12.82 | 696,025,024 | 11.52 | 11.42 | 11.52 | 10.34 | 13.20 | 57,984,172 | 12.004 | 10.14% |
| 2021-01-29 | 0 | 20 | 11.64 | 11.64 | 11.66 | 346,071,923 | 10.46 | 10.46 | 10.48 | 10.23 | 11.52 | 32,078,926 | 10.788 | -1.69% |
| 2020-12-31 | 0 | 22 | 11.84 | 11.84 | 11.88 | 275,417,009 | 10.64 | 10.64 | 10.68 | 10.48 | 12.22 | 24,444,169 | 11.267 | -4.67% |
| 2020-11-30 | 0 | 21 | 12.42 | 12.36 | 12.42 | 265,947,263 | 11.16 | 11.11 | 11.16 | 10.44 | 11.58 | 23,914,075 | 11.121 | -2.97% |
| 2020-10-30 | 0 | 18 | 12.80 | 12.80 | 12.84 | 165,896,900 | 11.51 | 11.51 | 11.54 | 10.88 | 13.48 | 13,660,110 | 12.145 | -9.48% |
| 2020-09-30 | 0 | 22 | 14.14 | 14.14 | 14.26 | 449,790,437 | 12.71 | 12.71 | 12.82 | 12.19 | 14.74 | 33,997,582 | 13.230 | -12.82% |
| 2020-08-31 | 0 | 21 | 16.22 | 16.22 | 16.24 | 1,565,115,393 | 14.58 | 14.58 | 14.60 | 13.86 | 17.51 | 99,001,260 | 15.809 | 1.00% |
| 2020-07-31 | 0 | 18 | 16.06 | 16.06 | 16.12 | 4,539,163,247 | 14.44 | 14.44 | 14.49 | 13.48 | 17.06 | 284,776,455 | 15.939 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy