Skip to content
HKSE stocks: 258Advancing: 15Declining: 241Currency: HKD
Open Tradzy

Sinopharm Group Co. Ltd. (1099) Price History

Daily open, high, low, close and volume for Sinopharm Group Co. Ltd. (1099) from 2025-10-09 to 2026-10-09, newest first.

‹ 1099 price and chart
DateOpenHighLowCloseVolume
2026-10-09HKD 14.92HKD 14.94HKD 14.76HKD 14.873,299,730
2026-10-08HKD 14.85HKD 15.01HKD 14.67HKD 14.703,858,672
2026-10-07HKD 14.93HKD 14.99HKD 14.82HKD 14.853,275,920
2026-10-06HKD 14.89HKD 15.02HKD 14.78HKD 14.923,259,109
2026-10-05HKD 14.80HKD 14.93HKD 14.55HKD 14.713,551,935
2026-10-02HKD 14.86HKD 14.98HKD 14.58HKD 14.735,282,309
2026-09-30HKD 14.75HKD 14.92HKD 14.64HKD 14.866,146,766
2026-09-29HKD 14.95HKD 14.95HKD 14.71HKD 14.745,760,400
2026-09-28HKD 14.90HKD 15.09HKD 14.80HKD 14.902,819,973
2026-09-25HKD 14.94HKD 14.94HKD 14.60HKD 14.881,909,616
2026-09-24HKD 15.00HKD 15.08HKD 14.88HKD 14.913,296,968
2026-09-23HKD 15.08HKD 15.18HKD 15.03HKD 15.064,129,689
2026-09-22HKD 15.07HKD 15.17HKD 14.97HKD 15.036,068,640
2026-09-21HKD 15.02HKD 15.18HKD 14.97HKD 15.118,003,119
2026-09-18HKD 15.05HKD 15.15HKD 14.99HKD 15.027,461,515
2026-09-17HKD 15.01HKD 15.12HKD 14.94HKD 15.033,804,800
2026-09-16HKD 15.09HKD 15.13HKD 14.91HKD 15.035,019,069
2026-09-15HKD 15.31HKD 15.38HKD 15.05HKD 15.094,646,962
2026-09-14HKD 15.24HKD 15.45HKD 15.24HKD 15.353,396,134
2026-09-11HKD 15.47HKD 15.50HKD 15.26HKD 15.363,138,734
2026-09-10HKD 15.56HKD 15.64HKD 15.38HKD 15.504,886,251
2026-09-09HKD 15.88HKD 15.93HKD 15.60HKD 15.705,908,433
2026-09-08HKD 15.66HKD 16.05HKD 15.66HKD 16.034,564,396
2026-09-07HKD 15.66HKD 15.92HKD 15.50HKD 15.834,457,387
2026-09-04HKD 15.58HKD 15.74HKD 15.45HKD 15.699,165,633
2026-09-03HKD 15.44HKD 15.52HKD 15.38HKD 15.465,394,923
2026-09-02HKD 15.30HKD 15.44HKD 15.22HKD 15.345,725,111
2026-09-01HKD 15.49HKD 15.53HKD 15.33HKD 15.444,514,909
2026-08-31HKD 15.83HKD 15.84HKD 15.39HKD 15.508,668,827
2026-08-28HKD 15.81HKD 15.98HKD 15.74HKD 15.932,681,912
2026-08-27HKD 16.12HKD 16.24HKD 15.76HKD 15.815,331,545
2026-08-26HKD 16.00HKD 16.24HKD 15.98HKD 16.125,305,345
2026-08-25HKD 16.00HKD 16.26HKD 15.67HKD 15.9510,947,100
2026-08-24HKD 16.65HKD 16.65HKD 16.10HKD 16.335,290,598
2026-08-21HKD 16.58HKD 16.67HKD 16.46HKD 16.654,042,541
2026-08-20HKD 16.88HKD 17.17HKD 16.57HKD 16.586,387,158
2026-08-19HKD 16.91HKD 17.02HKD 16.69HKD 16.744,438,979
2026-08-18HKD 16.83HKD 17.18HKD 16.76HKD 16.915,611,161
2026-08-17HKD 16.79HKD 17.02HKD 16.70HKD 16.801,810,145
2026-08-14HKD 16.67HKD 16.84HKD 16.61HKD 16.703,039,123
2026-08-13HKD 16.70HKD 16.89HKD 16.62HKD 16.742,786,618
2026-08-12HKD 16.64HKD 16.77HKD 16.62HKD 16.753,552,134
2026-08-11HKD 17.15HKD 17.25HKD 16.64HKD 16.833,366,730
2026-08-10HKD 16.86HKD 17.28HKD 16.72HKD 17.062,939,845
2026-08-07HKD 17.10HKD 17.12HKD 16.93HKD 16.962,361,652
2026-08-06HKD 17.05HKD 17.39HKD 16.98HKD 17.103,565,376
2026-08-05HKD 17.35HKD 17.49HKD 17.24HKD 17.263,643,311
2026-08-04HKD 17.72HKD 17.72HKD 17.25HKD 17.354,304,860
2026-08-03HKD 17.42HKD 17.51HKD 17.35HKD 17.463,235,248
2026-07-31HKD 17.60HKD 17.60HKD 17.37HKD 17.385,935,173
2026-07-30HKD 17.80HKD 17.88HKD 17.30HKD 17.653,826,214
2026-07-29HKD 17.47HKD 17.78HKD 17.30HKD 17.705,289,109
2026-07-28HKD 17.12HKD 17.32HKD 17.08HKD 17.253,423,470
2026-07-27HKD 16.84HKD 17.20HKD 16.76HKD 17.174,841,848
2026-07-24HKD 16.93HKD 16.93HKD 16.74HKD 16.843,316,735
2026-07-23HKD 16.90HKD 17.17HKD 16.82HKD 16.934,425,587
2026-07-22HKD 17.16HKD 17.48HKD 16.85HKD 16.995,063,373
2026-07-21HKD 17.68HKD 17.75HKD 17.24HKD 17.326,730,440
2026-07-20HKD 17.78HKD 17.80HKD 17.46HKD 17.624,131,715
2026-07-17HKD 17.69HKD 17.90HKD 17.44HKD 17.574,202,467
2026-07-16HKD 17.80HKD 17.92HKD 17.64HKD 17.814,915,614
2026-07-15HKD 17.07HKD 17.60HKD 17.07HKD 17.455,219,630
2026-07-14HKD 16.90HKD 17.06HKD 16.70HKD 17.014,897,630
2026-07-13HKD 16.99HKD 17.06HKD 16.63HKD 16.853,351,548
2026-07-10HKD 16.67HKD 16.76HKD 16.55HKD 16.733,452,344
2026-07-09HKD 17.12HKD 17.13HKD 16.54HKD 16.666,872,773
2026-07-08HKD 17.03HKD 17.28HKD 17.02HKD 17.184,478,266
2026-07-07HKD 17.24HKD 17.38HKD 16.92HKD 17.024,264,689
2026-07-06HKD 16.44HKD 17.33HKD 16.44HKD 17.244,914,573
2026-07-03HKD 16.53HKD 16.75HKD 16.49HKD 16.744,856,660
2026-07-02HKD 16.05HKD 16.51HKD 16.02HKD 16.435,477,721
2026-06-30HKD 16.18HKD 16.45HKD 15.76HKD 15.9117,743,471
2026-06-29HKD 15.94HKD 16.35HKD 15.78HKD 16.167,773,844
2026-06-26HKD 16.12HKD 16.12HKD 15.73HKD 15.7912,066,098
2026-06-25HKD 15.89HKD 15.98HKD 15.71HKD 15.989,133,920
2026-06-24HKD 15.73HKD 15.93HKD 15.66HKD 15.766,462,781
2026-06-23HKD 15.58HKD 15.72HKD 15.28HKD 15.597,696,710
2026-06-22HKD 16.31HKD 16.38HKD 15.96HKD 16.315,575,557
2026-06-18HKD 16.80HKD 16.83HKD 16.37HKD 16.387,461,659
2026-06-17HKD 17.05HKD 17.05HKD 16.79HKD 16.845,806,046
2026-06-16HKD 17.00HKD 17.22HKD 16.77HKD 16.977,233,451
2026-06-15HKD 17.07HKD 17.07HKD 16.76HKD 16.935,142,181
2026-06-12HKD 16.97HKD 17.05HKD 16.48HKD 17.0020,425,600
2026-06-11HKD 17.04HKD 17.20HKD 16.57HKD 16.807,937,155
2026-06-10HKD 16.89HKD 17.12HKD 16.81HKD 17.085,973,509
2026-06-09HKD 16.43HKD 17.00HKD 16.43HKD 16.899,090,062
2026-06-08HKD 17.00HKD 17.16HKD 16.87HKD 17.084,369,206
2026-06-05HKD 17.11HKD 17.32HKD 17.03HKD 17.217,130,070
2026-06-04HKD 17.02HKD 17.30HKD 17.02HKD 17.155,990,930
2026-06-03HKD 17.01HKD 17.08HKD 16.85HKD 17.045,825,625
2026-06-02HKD 16.89HKD 17.17HKD 16.86HKD 17.067,906,348
2026-06-01HKD 16.92HKD 17.10HKD 16.78HKD 17.007,166,982
2026-05-29HKD 16.90HKD 17.12HKD 16.82HKD 16.929,163,812
2026-05-28HKD 17.13HKD 17.13HKD 16.81HKD 16.907,602,508
2026-05-27HKD 17.38HKD 17.48HKD 17.05HKD 17.135,558,895
2026-05-26HKD 17.80HKD 17.80HKD 17.35HKD 17.432,905,129
2026-05-22HKD 17.78HKD 17.78HKD 17.47HKD 17.553,283,910
2026-05-21HKD 17.66HKD 17.80HKD 17.47HKD 17.527,184,302
2026-05-20HKD 17.73HKD 17.80HKD 17.58HKD 17.736,772,016
2026-05-19HKD 17.55HKD 17.74HKD 17.53HKD 17.689,127,164
2026-05-18HKD 17.88HKD 17.88HKD 17.35HKD 17.515,702,500
2026-05-15HKD 18.11HKD 18.11HKD 17.76HKD 17.886,700,325
2026-05-14HKD 18.39HKD 18.50HKD 18.09HKD 18.144,759,935
2026-05-13HKD 18.46HKD 18.50HKD 18.22HKD 18.294,804,590
2026-05-12HKD 18.55HKD 18.59HKD 18.37HKD 18.463,431,380
2026-05-11HKD 18.41HKD 18.70HKD 18.26HKD 18.435,695,423
2026-05-08HKD 18.51HKD 18.66HKD 18.36HKD 18.436,186,555
2026-05-07HKD 18.84HKD 19.01HKD 18.62HKD 18.738,130,859
2026-05-06HKD 18.66HKD 18.80HKD 18.62HKD 18.694,093,741
2026-05-05HKD 18.73HKD 18.73HKD 18.52HKD 18.664,203,706
2026-05-04HKD 18.94HKD 18.94HKD 18.59HKD 18.734,863,888
2026-04-30HKD 18.66HKD 18.71HKD 18.39HKD 18.475,591,590
2026-04-29HKD 18.50HKD 18.88HKD 18.50HKD 18.786,720,514
2026-04-28HKD 18.45HKD 18.64HKD 18.16HKD 18.436,472,868
2026-04-27HKD 19.41HKD 19.41HKD 18.10HKD 18.4914,164,862
2026-04-24HKD 19.85HKD 19.85HKD 19.11HKD 19.227,234,360
2026-04-23HKD 19.83HKD 19.94HKD 19.50HKD 19.565,644,120
2026-04-22HKD 20.28HKD 20.28HKD 19.73HKD 19.836,299,081
2026-04-21HKD 20.70HKD 20.70HKD 20.06HKD 20.286,181,141
2026-04-20HKD 20.66HKD 20.66HKD 20.34HKD 20.442,338,362
2026-04-17HKD 20.96HKD 20.96HKD 20.28HKD 20.322,649,098
2026-04-16HKD 20.84HKD 21.02HKD 20.62HKD 20.743,642,487
2026-04-15HKD 20.38HKD 20.90HKD 20.38HKD 20.843,883,328
2026-04-14HKD 21.04HKD 21.04HKD 20.14HKD 20.384,497,383
2026-04-13HKD 20.92HKD 20.92HKD 20.10HKD 20.325,812,871
2026-04-10HKD 21.28HKD 21.28HKD 20.80HKD 20.923,658,128
2026-04-09HKD 21.54HKD 21.62HKD 21.00HKD 21.083,554,413
2026-04-08HKD 22.06HKD 22.08HKD 21.16HKD 21.508,041,006
2026-04-02HKD 20.50HKD 20.92HKD 20.30HKD 20.923,831,600
2026-04-01HKD 20.40HKD 20.78HKD 20.40HKD 20.504,665,600
2026-03-31HKD 20.30HKD 20.56HKD 20.08HKD 20.204,009,448
2026-03-30HKD 20.16HKD 20.50HKD 20.10HKD 20.403,770,092
2026-03-27HKD 20.24HKD 20.38HKD 20.02HKD 20.342,783,805
2026-03-26HKD 20.18HKD 20.24HKD 19.81HKD 20.206,892,928
2026-03-25HKD 19.88HKD 20.24HKD 19.72HKD 20.108,013,086
2026-03-24HKD 20.46HKD 20.48HKD 19.26HKD 19.688,184,288
2026-03-23HKD 20.60HKD 20.82HKD 20.14HKD 20.4211,954,309
2026-03-20HKD 20.84HKD 21.14HKD 20.64HKD 20.864,975,225
2026-03-19HKD 20.70HKD 21.14HKD 20.70HKD 20.844,349,800
2026-03-18HKD 21.18HKD 21.24HKD 20.72HKD 21.063,650,865
2026-03-17HKD 21.56HKD 21.74HKD 21.08HKD 21.185,089,731
2026-03-16HKD 21.14HKD 21.50HKD 20.92HKD 21.445,462,294
2026-03-13HKD 20.98HKD 21.30HKD 20.78HKD 21.145,870,245
2026-03-12HKD 20.78HKD 21.18HKD 20.58HKD 21.067,182,277
2026-03-11HKD 20.98HKD 21.10HKD 20.60HKD 20.803,627,396
2026-03-10HKD 20.80HKD 21.00HKD 20.48HKD 20.946,750,500
2026-03-09HKD 20.66HKD 20.66HKD 20.02HKD 20.646,870,455
2026-03-06HKD 20.72HKD 20.80HKD 20.56HKD 20.667,052,320
2026-03-05HKD 20.80HKD 21.00HKD 20.60HKD 20.725,147,117
2026-03-04HKD 20.98HKD 20.98HKD 20.40HKD 20.6810,555,303
2026-03-03HKD 21.12HKD 21.16HKD 20.84HKD 20.984,180,751
2026-03-02HKD 21.28HKD 21.44HKD 20.82HKD 21.126,610,920
2026-02-27HKD 21.16HKD 21.30HKD 21.02HKD 21.146,133,729
2026-02-26HKD 21.90HKD 21.94HKD 21.28HKD 21.344,248,653
2026-02-25HKD 22.30HKD 22.34HKD 21.82HKD 21.965,751,457
2026-02-24HKD 21.74HKD 21.90HKD 21.56HKD 21.805,467,344
2026-02-23HKD 21.48HKD 21.72HKD 21.28HKD 21.703,501,177
2026-02-20HKD 20.60HKD 21.26HKD 20.60HKD 20.984,755,672
2026-02-16HKD 21.44HKD 21.44HKD 21.44HKD 21.440
2026-02-13HKD 21.34HKD 21.48HKD 21.08HKD 21.304,517,635
2026-02-12HKD 21.12HKD 21.38HKD 20.98HKD 21.148,357,932
2026-02-11HKD 21.46HKD 21.46HKD 20.94HKD 21.1210,124,380
2026-02-10HKD 21.30HKD 21.52HKD 21.10HKD 21.3611,834,400
2026-02-09HKD 21.40HKD 21.52HKD 20.98HKD 21.165,724,777
2026-02-06HKD 21.22HKD 21.34HKD 21.04HKD 21.224,615,141
2026-02-05HKD 21.02HKD 21.22HKD 20.82HKD 21.225,094,718
2026-02-04HKD 21.02HKD 21.34HKD 20.96HKD 21.129,903,220
2026-02-03HKD 20.62HKD 21.06HKD 20.58HKD 20.985,997,748
2026-02-02HKD 20.88HKD 20.88HKD 20.62HKD 20.803,982,671
2026-01-30HKD 21.30HKD 21.46HKD 20.62HKD 20.886,406,756
2026-01-29HKD 20.92HKD 21.28HKD 20.90HKD 21.204,903,572
2026-01-28HKD 20.80HKD 21.16HKD 20.76HKD 21.166,616,480
2026-01-27HKD 20.62HKD 20.86HKD 20.54HKD 20.805,292,531
2026-01-26HKD 20.90HKD 21.10HKD 20.64HKD 20.725,054,299
2026-01-23HKD 20.90HKD 21.08HKD 20.74HKD 20.804,704,100
2026-01-22HKD 20.64HKD 20.86HKD 20.52HKD 20.605,949,838
2026-01-21HKD 20.70HKD 20.80HKD 20.42HKD 20.704,908,640
2026-01-20HKD 20.48HKD 20.72HKD 20.24HKD 20.705,354,298
2026-01-19HKD 20.30HKD 20.62HKD 20.14HKD 20.285,381,970
2026-01-16HKD 20.44HKD 20.66HKD 20.44HKD 20.623,609,445
2026-01-15HKD 20.30HKD 20.70HKD 20.30HKD 20.444,022,424
2026-01-14HKD 20.52HKD 20.90HKD 20.32HKD 20.562,976,324
2026-01-13HKD 20.56HKD 20.98HKD 20.54HKD 20.644,727,897
2026-01-12HKD 20.82HKD 20.94HKD 20.50HKD 20.623,434,600
2026-01-09HKD 20.46HKD 20.76HKD 20.40HKD 20.686,483,134
2026-01-08HKD 20.28HKD 20.52HKD 20.12HKD 20.464,391,652
2026-01-07HKD 20.10HKD 20.54HKD 20.06HKD 20.444,923,058
2026-01-06HKD 19.73HKD 20.08HKD 19.66HKD 20.064,520,566
2026-01-05HKD 19.70HKD 19.94HKD 19.56HKD 19.813,663,333
2026-01-02HKD 19.44HKD 19.73HKD 19.31HKD 19.731,718,713
2025-12-31HKD 19.43HKD 19.43HKD 19.43HKD 19.430
2025-12-30HKD 19.58HKD 19.58HKD 19.35HKD 19.433,909,400
2025-12-29HKD 19.68HKD 19.68HKD 19.39HKD 19.506,948,320
2025-12-24HKD 19.48HKD 19.48HKD 19.48HKD 19.480
2025-12-23HKD 19.80HKD 19.85HKD 19.59HKD 19.693,870,635
2025-12-22HKD 20.00HKD 20.00HKD 19.51HKD 19.633,596,008
2025-12-19HKD 19.99HKD 20.10HKD 19.78HKD 19.855,130,271
2025-12-18HKD 19.70HKD 19.98HKD 19.60HKD 19.793,594,184
2025-12-17HKD 19.55HKD 19.68HKD 19.43HKD 19.623,024,500
2025-12-16HKD 19.85HKD 20.06HKD 19.49HKD 19.553,013,453
2025-12-15HKD 20.42HKD 20.44HKD 19.71HKD 19.965,125,148
2025-12-12HKD 20.46HKD 20.46HKD 20.14HKD 20.363,941,425
2025-12-11HKD 20.08HKD 20.20HKD 19.96HKD 20.142,444,258
2025-12-10HKD 20.04HKD 20.08HKD 19.82HKD 19.963,213,371
2025-12-09HKD 20.32HKD 20.48HKD 19.96HKD 20.043,545,728
2025-12-08HKD 20.22HKD 20.62HKD 20.22HKD 20.362,206,965
2025-12-05HKD 20.40HKD 20.56HKD 20.28HKD 20.565,106,064
2025-12-04HKD 20.56HKD 20.58HKD 20.38HKD 20.462,999,812
2025-12-03HKD 20.54HKD 20.56HKD 20.28HKD 20.382,601,126
2025-12-02HKD 20.68HKD 20.82HKD 20.26HKD 20.505,241,498
2025-12-01HKD 20.04HKD 20.46HKD 20.04HKD 20.444,733,456
2025-11-28HKD 20.38HKD 20.38HKD 19.97HKD 20.042,089,775
2025-11-27HKD 20.48HKD 20.50HKD 20.24HKD 20.242,641,600
2025-11-26HKD 20.46HKD 20.54HKD 20.36HKD 20.382,302,730
2025-11-25HKD 20.34HKD 20.52HKD 20.26HKD 20.385,062,344
2025-11-24HKD 20.20HKD 20.48HKD 20.00HKD 20.287,136,910
2025-11-21HKD 20.40HKD 20.40HKD 20.00HKD 20.045,704,810
2025-11-20HKD 20.64HKD 20.68HKD 20.32HKD 20.603,498,323
2025-11-19HKD 20.50HKD 20.58HKD 20.32HKD 20.403,799,058
2025-11-18HKD 20.90HKD 20.94HKD 20.28HKD 20.446,358,214
2025-11-17HKD 21.46HKD 21.46HKD 20.88HKD 21.107,493,049
2025-11-14HKD 21.32HKD 21.66HKD 21.22HKD 21.505,494,833
2025-11-13HKD 21.32HKD 21.50HKD 21.12HKD 21.386,029,639
2025-11-12HKD 20.88HKD 21.42HKD 20.88HKD 21.3410,530,434
2025-11-11HKD 20.74HKD 20.90HKD 20.54HKD 20.8812,700,192
2025-11-10HKD 19.99HKD 20.08HKD 19.88HKD 20.083,468,195
2025-11-07HKD 19.91HKD 19.99HKD 19.80HKD 19.963,601,312
2025-11-06HKD 19.71HKD 19.89HKD 19.51HKD 19.875,107,038
2025-11-05HKD 19.49HKD 19.74HKD 19.23HKD 19.715,914,900
2025-11-04HKD 19.24HKD 19.47HKD 19.21HKD 19.415,325,783
2025-11-03HKD 19.49HKD 19.49HKD 19.28HKD 19.302,864,900
2025-10-31HKD 19.50HKD 19.50HKD 19.30HKD 19.373,635,442
2025-10-30HKD 19.57HKD 19.62HKD 19.33HKD 19.504,366,584
2025-10-28HKD 19.53HKD 19.54HKD 19.21HKD 19.343,624,730
2025-10-27HKD 19.59HKD 19.68HKD 19.29HKD 19.442,849,476
2025-10-24HKD 19.59HKD 19.62HKD 19.32HKD 19.574,099,144
2025-10-23HKD 19.45HKD 19.59HKD 19.31HKD 19.584,926,357
2025-10-22HKD 18.70HKD 19.64HKD 18.69HKD 19.5211,172,662
2025-10-21HKD 18.60HKD 18.84HKD 18.60HKD 18.723,890,269
2025-10-20HKD 18.75HKD 18.80HKD 18.42HKD 18.714,859,150
2025-10-17HKD 18.71HKD 18.71HKD 18.35HKD 18.423,502,106
2025-10-16HKD 18.52HKD 18.69HKD 18.45HKD 18.643,118,266
2025-10-15HKD 18.37HKD 18.58HKD 18.34HKD 18.525,463,338
2025-10-14HKD 18.47HKD 18.57HKD 18.31HKD 18.374,796,867
2025-10-13HKD 18.74HKD 18.74HKD 18.20HKD 18.479,489,719
2025-10-10HKD 18.70HKD 18.90HKD 18.63HKD 18.886,235,352
2025-10-09HKD 18.49HKD 18.77HKD 18.46HKD 18.706,892,514