Sinopharm Group Co

1099
🏛️ hong-kong →
18.34
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 19.98 20.60 19.68 19.84 3.6M
2022-12-29 19.50 20.10 19.50 19.98 2.4M
2022-12-28 19.78 19.78 19.34 19.66 3.1M
2022-12-23 19.40 19.78 19.20 19.58 2.8M
2022-12-22 19.44 19.54 19.24 19.50 2.0M
2022-12-21 19.42 19.78 19.26 19.40 2.6M
2022-12-20 19.38 19.58 19.02 19.52 3.9M
2022-12-19 20.70 20.75 19.12 19.38 9.5M
2022-12-16 20.25 21.10 20.15 20.65 9.6M
2022-12-15 20.20 20.60 19.96 20.30 4.1M
2022-12-14 20.15 20.50 19.74 20.25 6.3M
2022-12-13 20.50 21.35 20.10 20.35 11.5M
2022-12-12 20.10 21.00 20.00 20.85 7.4M
2022-12-09 20.40 20.40 19.74 20.15 5.5M
2022-12-08 20.00 20.70 19.96 20.50 9.8M
2022-12-07 18.88 20.75 18.88 20.00 15.3M
2022-12-06 18.70 19.44 18.42 18.84 8.0M
2022-12-05 18.56 18.86 18.20 18.62 9.0M
2022-12-02 18.26 18.74 18.06 18.20 9.8M
2022-12-01 18.80 18.80 17.98 18.32 18.3M
2022-11-30 17.96 18.58 17.86 18.44 26.9M
2022-11-29 17.62 17.96 17.44 17.86 4.4M
2022-11-28 17.30 17.54 16.98 17.36 4.5M
2022-11-25 17.22 17.52 17.20 17.38 3.6M
2022-11-24 17.40 17.52 17.20 17.34 2.2M
2022-11-23 17.20 17.42 17.04 17.26 5.0M
2022-11-22 17.26 17.56 17.10 17.20 3.9M
2022-11-21 17.66 17.66 17.04 17.26 4.3M
2022-11-18 17.10 17.76 17.10 17.56 8.0M
2022-11-17 17.56 17.56 16.90 17.24 4.5M
2022-11-16 17.30 17.72 17.18 17.28 4.8M
2022-11-15 17.18 17.50 16.98 17.36 9.8M
2022-11-14 16.38 17.20 16.20 17.14 13.3M
2022-11-11 16.10 16.38 15.88 16.00 8.1M
2022-11-10 15.80 15.92 15.54 15.70 2.7M
2022-11-09 15.60 16.10 15.60 15.94 8.0M
2022-11-08 15.64 15.86 15.42 15.68 5.7M
2022-11-07 15.36 15.70 15.22 15.58 8.0M
2022-11-04 15.16 15.56 15.00 15.36 7.0M
2022-11-03 15.20 15.24 14.72 15.04 6.4M
2022-11-02 15.04 15.58 14.80 15.24 10.0M
2022-11-01 15.00 15.36 14.90 15.24 5.1M
2022-10-31 15.22 15.40 14.92 14.96 5.8M
2022-10-28 15.86 15.92 15.26 15.42 3.0M
2022-10-27 15.98 15.98 15.44 15.72 6.0M
2022-10-26 15.60 16.16 15.44 15.66 5.5M
2022-10-25 15.90 16.06 15.30 15.80 6.8M
2022-10-24 16.38 16.38 15.84 15.90 5.2M
2022-10-21 16.28 16.54 16.08 16.42 2.3M
2022-10-20 16.42 16.42 16.08 16.28 10.5M
2022-10-19 16.58 16.60 16.24 16.46 4.9M
2022-10-18 16.62 16.62 16.16 16.56 3.6M
2022-10-17 16.18 16.46 16.06 16.34 5.4M
2022-10-14 15.98 16.46 15.98 16.08 4.6M
2022-10-13 15.52 16.06 15.52 15.90 6.8M
2022-10-12 15.74 15.94 15.32 15.78 5.8M
2022-10-11 15.14 15.68 15.00 15.56 5.3M
2022-10-10 14.76 15.40 14.62 15.22 6.5M
2022-10-07 15.40 15.42 14.60 14.62 4.1M
2022-10-06 15.62 15.74 15.42 15.42 2.9M
2022-10-05 15.98 15.98 15.48 15.66 3.5M
2022-10-03 15.74 15.86 15.46 15.56 2.3M
2022-09-30 15.74 15.92 15.52 15.74 4.6M
2022-09-29 15.82 16.30 15.82 15.98 4.2M
2022-09-28 15.72 16.08 15.64 15.82 6.0M
2022-09-27 15.48 16.00 15.48 15.86 4.1M
2022-09-26 15.78 15.92 15.50 15.78 4.9M
2022-09-23 15.64 15.98 15.40 15.80 5.5M
2022-09-22 15.46 15.84 15.30 15.64 5.0M
2022-09-21 15.60 15.88 15.38 15.72 6.2M
2022-09-20 15.84 15.90 15.62 15.62 3.0M
2022-09-19 15.92 16.18 15.76 15.80 3.3M
2022-09-16 16.10 16.12 15.94 15.94 5.2M
2022-09-15 16.00 16.24 16.00 16.12 2.9M
2022-09-14 16.44 16.44 15.96 16.00 5.6M
2022-09-13 16.54 16.74 16.48 16.58 2.9M
2022-09-09 16.34 16.60 16.24 16.50 2.7M
2022-09-08 16.40 16.46 16.16 16.30 4.5M
2022-09-07 16.42 16.58 16.30 16.40 2.3M
2022-09-06 16.70 16.78 16.54 16.62 4.5M
2022-09-05 17.14 17.28 16.62 16.80 1.8M
2022-09-02 17.70 17.76 17.00 17.10 3.7M
2022-09-01 17.48 17.70 17.36 17.68 4.1M
2022-08-31 17.20 17.80 17.12 17.48 4.7M
2022-08-30 17.68 17.68 17.26 17.50 4.4M
2022-08-29 17.68 17.80 17.42 17.72 6.3M
2022-08-26 17.62 17.80 17.46 17.62 3.0M
2022-08-25 17.06 17.50 17.06 17.36 3.5M
2022-08-24 17.76 17.76 17.10 17.32 2.8M
2022-08-23 17.10 17.56 16.98 17.52 3.8M
2022-08-22 17.04 17.16 16.70 17.10 3.0M
2022-08-19 16.78 17.12 16.64 17.04 2.9M
2022-08-18 16.86 16.88 16.66 16.78 3.5M
2022-08-17 17.40 17.48 16.90 16.92 3.4M
2022-08-16 17.24 17.44 17.20 17.40 2.9M
2022-08-15 17.64 17.70 17.36 17.40 2.3M
2022-08-12 17.44 17.82 17.32 17.64 2.2M
2022-08-11 17.92 17.92 17.44 17.72 2.0M
2022-08-10 17.76 18.06 17.30 17.50 4.0M
2022-08-09 17.88 18.00 17.66 17.78 1.8M
2022-08-08 17.78 18.08 17.72 17.80 2.0M
2022-08-05 17.74 18.00 17.66 17.88 2.2M
2022-08-04 17.56 18.02 17.40 17.54 4.3M
2022-08-03 17.40 17.54 17.14 17.42 5.2M
2022-08-02 17.68 17.68 17.12 17.38 2.8M
2022-08-01 18.28 18.28 17.56 17.76 1.9M
2022-07-29 18.26 18.30 17.82 18.00 3.8M
2022-07-28 17.92 18.30 17.92 18.28 2.7M
2022-07-27 17.86 18.06 17.72 17.88 4.1M
2022-07-26 17.90 18.16 17.72 17.96 2.2M
2022-07-25 18.42 18.42 17.78 17.94 2.5M
2022-07-22 18.44 18.66 18.34 18.42 2.2M
2022-07-21 18.40 18.58 18.28 18.44 2.6M
2022-07-20 18.44 18.62 18.26 18.36 1.9M
2022-07-19 18.68 18.70 18.32 18.36 3.0M
2022-07-18 18.80 18.80 18.32 18.68 1.3M
2022-07-15 19.26 19.38 18.48 18.66 1.8M
2022-07-14 19.00 19.60 19.00 19.26 2.3M
2022-07-13 19.20 19.88 18.98 19.12 3.9M
2022-07-12 19.60 19.84 19.16 19.20 2.8M
2022-07-11 19.90 19.94 19.42 19.70 2.6M
2022-07-08 19.34 19.78 19.34 19.72 4.1M
2022-07-07 19.60 19.60 19.14 19.38 3.0M
2022-07-06 19.50 19.78 19.10 19.40 3.2M
2022-07-05 19.32 19.60 19.30 19.56 3.4M
2022-07-04 18.94 19.34 18.90 19.32 2.8M
2022-06-30 18.98 19.12 18.62 19.02 4.0M
2022-06-29 19.04 19.22 18.68 18.98 4.5M
2022-06-28 18.54 19.04 18.30 19.02 4.5M
2022-06-27 18.68 18.88 18.38 18.54 4.2M
2022-06-24 18.92 19.38 18.90 19.36 5.5M
2022-06-23 19.16 19.30 18.82 19.20 3.9M
2022-06-22 19.10 19.30 19.04 19.12 6.0M
2022-06-21 18.36 19.12 18.36 19.06 3.8M
2022-06-20 18.30 18.74 18.22 18.62 3.2M
2022-06-17 17.88 18.48 17.82 18.36 4.9M
2022-06-16 18.10 18.22 17.90 17.96 4.7M
2022-06-15 18.00 18.38 18.00 18.26 3.8M
2022-06-14 17.80 18.44 17.72 18.36 4.5M
2022-06-13 18.36 18.36 18.04 18.16 2.8M
2022-06-10 18.14 18.58 18.04 18.38 4.0M
2022-06-09 18.66 18.72 18.24 18.36 4.1M
2022-06-08 18.48 18.88 18.14 18.74 6.8M
2022-06-07 18.14 18.32 18.08 18.30 2.5M
2022-06-06 18.18 18.30 18.02 18.18 5.9M
2022-06-02 19.02 19.24 18.40 18.52 4.9M
2022-06-01 19.50 19.50 19.10 19.24 4.2M
2022-05-31 19.00 19.46 18.00 19.46 11.3M
2022-05-30 19.00 19.50 19.00 19.38 3.2M
2022-05-27 19.30 19.50 18.98 19.12 4.2M
2022-05-26 19.12 19.28 18.86 19.20 4.1M
2022-05-25 18.92 19.32 18.72 19.16 4.4M
2022-05-24 19.08 19.08 18.62 18.74 3.3M
2022-05-23 19.10 19.28 18.80 19.08 2.5M
2022-05-20 18.50 19.46 18.40 19.08 9.0M
2022-05-19 18.38 18.48 18.10 18.46 3.0M
2022-05-18 18.50 18.56 18.28 18.44 3.9M
2022-05-17 18.30 18.52 17.96 18.50 3.3M
2022-05-16 18.02 18.22 18.02 18.16 1.5M
2022-05-13 18.00 18.18 18.00 18.12 3.0M
2022-05-12 18.20 18.38 17.90 18.10 3.2M
2022-05-11 18.12 18.44 17.86 18.08 3.5M
2022-05-10 17.38 18.18 17.38 18.04 8.1M
2022-05-06 17.80 17.88 17.36 17.68 3.5M
2022-05-05 18.22 18.30 17.78 17.90 3.3M
2022-05-04 17.98 18.26 17.98 18.16 1.4M
2022-05-03 17.90 18.30 17.74 18.16 2.5M
2022-04-29 18.10 18.24 17.80 18.16 5.8M
2022-04-28 17.60 18.08 17.28 18.06 6.9M
2022-04-27 17.18 17.46 17.00 17.14 3.7M
2022-04-26 16.88 17.76 16.78 17.26 8.4M
2022-04-25 16.82 17.02 16.66 16.88 6.7M
2022-04-22 16.98 17.20 16.66 17.02 4.1M
2022-04-21 17.10 17.20 16.70 16.98 6.3M
2022-04-20 17.40 17.46 17.20 17.22 4.8M
2022-04-19 17.52 17.66 17.34 17.42 3.0M
2022-04-14 17.36 17.70 17.36 17.64 1.8M
2022-04-13 17.40 17.52 17.20 17.46 2.7M
2022-04-12 17.68 17.84 17.32 17.44 7.0M
2022-04-11 18.14 18.14 17.54 17.68 6.2M
2022-04-08 17.86 17.98 17.58 17.90 3.0M
2022-04-07 17.98 18.06 17.64 17.68 4.9M
2022-04-06 18.30 18.60 18.06 18.22 4.7M
2022-04-04 18.00 18.50 18.00 18.46 2.1M
2022-04-01 17.70 17.94 17.48 17.92 1.6M
2022-03-31 18.16 18.30 17.76 17.88 3.0M
2022-03-30 18.04 18.36 18.00 18.18 3.5M
2022-03-29 17.88 18.20 17.78 18.04 3.7M
2022-03-28 17.86 17.96 17.38 17.80 2.1M
2022-03-25 18.10 18.28 17.74 17.82 4.9M
2022-03-24 18.08 18.32 17.74 18.28 5.9M
2022-03-23 17.96 18.12 17.70 18.08 9.2M
2022-03-22 18.26 18.56 17.64 18.10 6.7M
2022-03-21 18.24 18.58 17.48 18.00 13.7M
2022-03-18 18.50 18.78 17.64 18.00 14.8M
2022-03-17 18.60 18.74 17.82 18.64 10.6M
2022-03-16 16.72 17.90 16.62 17.70 10.1M
2022-03-15 17.74 17.74 16.40 16.72 9.0M
2022-03-14 17.84 18.12 17.44 17.58 4.4M
2022-03-11 17.70 18.14 17.60 18.00 4.3M
2022-03-10 18.40 18.60 18.12 18.52 3.9M
2022-03-09 17.92 18.14 17.60 17.98 4.8M
2022-03-08 18.04 18.54 17.84 17.96 4.7M
2022-03-07 18.62 18.68 18.04 18.22 2.5M
2022-03-04 18.50 19.10 18.28 18.94 3.6M
2022-03-03 18.70 19.16 18.68 18.82 2.5M
2022-03-02 19.52 19.52 18.52 18.70 2.9M
2022-03-01 18.88 19.06 18.62 19.00 2.5M
2022-02-28 18.90 19.08 18.52 18.88 5.7M
2022-02-25 18.90 19.00 18.56 18.86 2.3M
2022-02-24 19.54 19.66 18.88 19.08 5.4M
2022-02-23 19.74 19.88 19.54 19.74 2.2M
2022-02-22 19.34 19.74 19.10 19.74 2.8M
2022-02-21 19.70 19.70 19.54 19.64 1.6M
2022-02-18 19.12 19.90 19.00 19.76 7.1M
2022-02-17 19.50 19.52 18.88 19.12 3.3M
2022-02-16 19.40 19.60 19.24 19.58 3.7M
2022-02-15 18.86 19.52 18.86 19.24 3.6M
2022-02-14 19.00 19.26 18.72 19.22 4.4M
2022-02-11 19.00 19.18 18.74 19.00 3.8M
2022-02-10 18.88 19.20 18.88 19.10 3.3M
2022-02-09 18.52 18.80 18.34 18.80 3.3M
2022-02-08 18.40 18.50 18.28 18.46 3.6M
2022-02-07 18.02 18.50 18.00 18.24 3.2M
2022-02-04 17.90 18.14 17.56 18.06 3.8M
2022-01-31 17.30 17.62 17.06 17.38 3.1M
2022-01-28 17.02 17.24 16.80 17.14 3.7M
2022-01-27 17.32 17.32 16.78 17.02 6.8M
2022-01-26 18.14 18.30 17.14 17.36 7.8M
2022-01-25 18.52 18.68 18.08 18.30 6.0M
2022-01-24 18.60 18.68 18.24 18.64 4.5M
2022-01-21 18.34 18.68 18.30 18.62 5.3M
2022-01-20 18.70 18.70 18.14 18.34 4.7M
2022-01-19 18.46 18.58 18.34 18.50 3.7M
2022-01-18 18.58 18.58 18.30 18.40 3.9M
2022-01-17 18.42 18.42 18.14 18.34 2.1M
2022-01-14 18.10 18.42 17.84 18.30 3.7M
2022-01-13 18.38 18.38 18.12 18.30 3.1M
2022-01-12 18.26 18.34 17.94 18.30 4.8M
2022-01-11 18.14 18.64 18.02 18.24 6.7M
2022-01-10 17.70 18.22 17.56 18.08 3.8M
2022-01-07 17.68 17.72 17.30 17.70 4.7M
2022-01-06 17.72 17.98 17.40 17.68 4.3M
2022-01-05 17.96 18.22 17.70 17.82 4.8M
2022-01-04 17.50 18.16 17.44 17.88 5.6M
2022-01-03 16.96 17.50 16.96 17.40 3.1M