Sinopharm Group Co

1099
🏛️ hong-kong →
18.71
Last Update: 2025-10-02
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
2023-12-29 20.15 20.75 19.72 20.45 4.3M
2023-12-28 19.48 20.20 19.40 20.05 4.2M
2023-12-27 19.22 19.64 18.52 19.48 5.4M
2023-12-22 19.02 19.46 19.00 19.10 3.3M
2023-12-21 18.94 19.06 18.68 18.86 2.3M
2023-12-20 19.00 19.12 18.84 18.94 1.8M
2023-12-19 19.02 19.08 18.54 18.62 4.6M
2023-12-18 19.08 19.28 18.96 19.16 4.7M
2023-12-15 19.34 19.68 18.96 19.20 9.5M
2023-12-14 19.18 19.34 19.02 19.18 7.7M
2023-12-13 18.98 19.30 18.78 18.94 9.4M
2023-12-12 18.96 19.10 18.70 19.00 3.2M
2023-12-11 18.52 19.04 18.38 19.00 4.1M
2023-12-08 19.02 19.02 18.48 18.70 7.4M
2023-12-07 18.92 19.08 18.72 18.94 2.7M
2023-12-06 19.00 19.06 18.60 19.00 5.1M
2023-12-05 19.06 19.30 18.86 19.00 4.1M
2023-12-04 19.18 19.42 18.88 18.96 5.1M
2023-12-01 19.38 19.70 19.12 19.18 2.3M
2023-11-30 19.00 19.88 18.72 19.38 9.3M
2023-11-29 20.15 20.20 18.92 19.00 6.0M
2023-11-28 19.62 19.86 19.22 19.80 5.8M
2023-11-27 20.00 20.00 19.30 19.42 5.9M
2023-11-24 19.86 20.15 19.68 20.00 5.3M
2023-11-23 20.05 20.05 19.62 19.94 2.5M
2023-11-22 19.44 19.86 19.44 19.76 5.0M
2023-11-21 19.50 19.96 19.44 19.58 4.5M
2023-11-20 18.92 19.58 18.74 19.56 4.6M
2023-11-17 19.06 19.12 18.62 18.70 7.1M
2023-11-16 19.60 19.66 18.96 19.22 5.2M
2023-11-15 19.88 20.10 19.44 19.66 6.0M
2023-11-14 19.46 19.74 19.26 19.60 5.4M
2023-11-13 19.26 19.64 18.90 19.32 2.5M
2023-11-10 18.78 19.30 18.62 19.14 4.7M
2023-11-09 19.20 19.38 18.94 19.02 3.9M
2023-11-08 18.60 19.34 18.60 19.22 7.5M
2023-11-07 19.34 19.34 18.46 18.84 8.2M
2023-11-06 19.38 19.76 19.12 19.42 9.4M
2023-11-03 18.80 19.50 18.46 19.38 9.1M
2023-11-02 18.92 18.92 18.42 18.66 5.5M
2023-11-01 18.54 19.14 18.40 18.92 6.3M
2023-10-31 19.26 19.46 17.90 18.70 13.4M
2023-10-30 19.28 19.64 19.06 19.26 7.0M
2023-10-27 19.52 19.98 19.16 19.88 5.5M
2023-10-26 19.70 19.70 19.14 19.38 4.2M
2023-10-25 20.40 20.40 19.38 19.60 7.0M
2023-10-24 19.64 19.98 19.54 19.84 4.6M
2023-10-20 19.80 20.05 19.62 19.68 8.0M
2023-10-19 20.50 20.80 19.76 20.00 6.5M
2023-10-18 20.70 20.85 20.35 20.85 12.9M
2023-10-17 21.20 21.55 20.70 20.80 4.6M
2023-10-16 22.35 22.50 20.90 21.05 8.9M
2023-10-13 22.15 22.80 22.15 22.50 3.7M
2023-10-12 22.50 22.55 21.85 22.35 4.3M
2023-10-11 21.80 22.15 21.35 22.00 6.7M
2023-10-10 22.00 22.40 21.60 21.75 4.4M
2023-10-09 22.55 22.55 21.55 21.75 4.8M
2023-10-06 22.00 22.55 21.75 22.35 1.8M
2023-10-05 21.90 22.15 21.75 22.15 2.2M
2023-10-04 21.90 22.20 21.50 21.90 2.2M
2023-10-03 21.85 22.20 21.65 21.95 3.6M
2023-09-29 22.50 22.95 22.05 22.70 2.1M
2023-09-28 22.30 22.60 21.90 22.50 7.5M
2023-09-27 22.40 22.60 22.25 22.30 2.7M
2023-09-26 22.30 22.90 22.25 22.40 4.2M
2023-09-25 22.55 22.55 22.00 22.25 4.6M
2023-09-22 22.40 22.70 21.65 22.30 11.1M
2023-09-21 22.60 22.70 22.40 22.55 3.2M
2023-09-20 22.25 22.80 22.25 22.65 3.2M
2023-09-19 21.85 22.60 21.60 22.45 3.6M
2023-09-18 21.25 22.10 21.25 21.85 3.5M
2023-09-15 21.25 22.15 21.25 21.80 6.3M
2023-09-14 21.35 21.75 21.30 21.45 3.6M
2023-09-13 21.80 22.10 21.10 21.40 5.0M
2023-09-12 21.90 22.45 21.65 22.20 4.8M
2023-09-11 20.95 22.05 20.95 21.90 7.8M
2023-09-07 21.65 21.75 21.00 21.00 4.0M
2023-09-06 21.15 21.35 20.80 21.10 4.1M
2023-09-05 22.90 22.95 21.10 21.15 9.6M
2023-09-04 22.75 23.20 22.55 23.00 31.9M
2023-08-31 22.50 22.75 22.05 22.75 11.0M
2023-08-30 23.00 23.00 22.35 22.50 3.8M
2023-08-29 22.75 23.05 22.20 22.95 5.4M
2023-08-28 22.45 23.10 21.90 22.75 6.4M
2023-08-25 22.10 22.20 21.75 21.85 3.3M
2023-08-24 22.00 22.20 21.90 21.95 4.2M
2023-08-23 22.00 22.05 21.60 21.90 4.8M
2023-08-22 21.90 22.10 21.50 21.90 6.0M
2023-08-21 21.35 22.25 21.10 21.70 9.3M
2023-08-18 21.20 21.55 20.95 21.20 2.9M
2023-08-17 21.65 21.80 21.15 21.30 3.8M
2023-08-16 21.05 21.70 20.95 21.65 5.0M
2023-08-15 21.25 21.35 20.80 21.15 3.7M
2023-08-14 21.45 21.75 21.15 21.35 3.7M
2023-08-11 22.00 22.00 21.45 21.55 1.7M
2023-08-10 21.80 22.05 21.50 21.80 3.3M
2023-08-09 21.45 22.05 21.20 21.80 7.0M
2023-08-08 20.45 21.55 19.64 21.45 18.8M
2023-08-07 24.25 24.50 20.40 20.85 22.3M
2023-08-04 24.00 25.00 23.75 24.60 3.5M
2023-08-03 23.95 24.05 23.55 23.65 2.5M
2023-08-02 24.90 25.20 23.90 23.95 4.4M
2023-08-01 24.30 25.10 24.10 24.90 6.7M
2023-07-31 23.75 24.50 23.60 24.45 6.6M
2023-07-28 24.50 24.70 23.10 23.50 10.1M
2023-07-27 24.40 24.70 24.30 24.50 4.7M
2023-07-26 24.10 24.65 23.85 24.45 2.6M
2023-07-25 24.10 24.30 23.75 24.15 4.0M
2023-07-24 23.80 24.10 23.60 23.75 1.5M
2023-07-21 23.80 24.10 23.75 24.00 2.2M
2023-07-20 23.80 24.10 23.55 23.80 2.7M
2023-07-19 23.90 24.65 23.70 23.90 4.7M
2023-07-18 24.15 24.35 23.30 24.10 5.2M
2023-07-14 23.35 23.70 23.25 23.45 4.5M
2023-07-13 23.85 24.10 23.25 23.40 8.2M
2023-07-12 23.60 24.15 22.95 23.35 8.7M
2023-07-11 23.70 24.00 23.35 23.70 2.8M
2023-07-10 23.80 24.45 23.35 23.70 2.4M
2023-07-07 23.50 24.20 23.50 23.85 5.1M
2023-07-06 23.40 23.90 23.20 23.55 5.3M
2023-07-05 24.00 24.00 23.30 23.50 6.3M
2023-07-04 23.50 24.25 23.25 24.00 2.0M
2023-07-03 24.50 24.50 23.25 23.55 4.1M
2023-06-30 24.70 24.70 23.90 24.50 4.5M
2023-06-29 24.20 24.45 24.10 24.30 3.9M
2023-06-28 23.65 23.95 23.05 23.85 2.7M
2023-06-27 23.15 23.85 22.55 23.65 8.7M
2023-06-26 23.65 24.05 22.65 23.20 14.3M
2023-06-23 23.90 23.90 23.30 23.60 2.6M
2023-06-21 23.80 24.15 23.55 24.00 4.4M
2023-06-20 24.30 24.45 23.45 23.85 4.8M
2023-06-19 24.95 24.95 24.05 24.60 4.3M
2023-06-16 26.40 26.60 25.40 25.95 10.1M
2023-06-15 26.70 26.70 26.20 26.40 3.2M
2023-06-14 26.85 27.30 26.35 26.70 4.4M
2023-06-13 26.70 27.20 26.65 26.90 4.1M
2023-06-12 26.70 27.10 26.55 26.70 4.3M
2023-06-09 26.35 27.10 26.35 26.85 2.6M
2023-06-08 26.35 26.90 26.10 26.65 4.4M
2023-06-07 26.10 26.60 25.95 26.10 3.1M
2023-06-06 26.50 26.70 26.25 26.40 1.7M
2023-06-05 26.15 26.50 25.85 26.40 4.2M
2023-06-02 25.85 26.45 25.70 26.15 6.0M
2023-06-01 25.75 25.90 25.20 25.60 7.3M
2023-05-31 25.40 25.80 24.80 25.65 19.1M
2023-05-30 26.30 26.40 25.40 25.65 5.1M
2023-05-29 26.40 26.85 26.05 26.20 5.1M
2023-05-25 27.10 27.10 26.35 26.45 5.2M
2023-05-24 27.05 27.05 26.55 26.75 3.7M
2023-05-23 26.75 27.60 26.75 27.05 5.0M
2023-05-22 26.30 27.15 26.30 26.90 4.7M
2023-05-19 26.90 26.90 26.35 26.80 4.1M
2023-05-18 26.85 27.10 26.65 26.90 6.3M
2023-05-17 26.75 27.00 26.55 26.80 4.0M
2023-05-16 26.70 27.00 26.45 26.70 2.8M
2023-05-15 26.65 27.25 26.20 26.70 6.1M
2023-05-12 26.90 27.40 26.55 26.65 9.2M
2023-05-11 27.40 27.80 26.85 27.05 7.7M
2023-05-10 27.70 27.90 27.05 27.30 5.8M
2023-05-09 27.30 27.95 27.05 27.60 5.8M
2023-05-08 27.50 28.45 27.05 27.45 7.8M
2023-05-05 27.70 27.90 27.15 27.55 4.1M
2023-05-04 27.55 28.20 27.45 27.75 9.7M
2023-05-03 27.10 27.65 27.10 27.55 2.6M
2023-05-02 28.00 28.15 27.45 27.85 4.8M
2023-04-28 28.20 28.20 26.60 27.75 11.6M
2023-04-27 27.55 28.45 27.30 28.25 11.0M
2023-04-26 26.85 27.65 26.75 27.45 6.0M
2023-04-25 27.40 27.45 26.65 26.85 12.4M
2023-04-24 27.40 27.95 27.25 27.45 12.0M
2023-04-21 27.20 28.00 27.20 27.60 9.4M
2023-04-20 26.50 27.85 26.45 27.40 16.7M
2023-04-19 25.70 26.45 25.30 26.40 12.6M
2023-04-18 25.80 26.05 25.55 25.80 10.1M
2023-04-17 25.10 25.75 24.80 25.60 10.6M
2023-04-14 25.00 25.20 24.45 24.90 6.0M
2023-04-13 24.80 25.30 24.65 25.00 12.9M
2023-04-12 25.00 25.35 24.45 25.00 11.7M
2023-04-11 25.00 25.30 23.75 24.40 12.3M
2023-04-06 24.30 25.10 24.20 25.00 9.3M
2023-04-04 23.70 24.40 23.40 24.20 5.7M
2023-04-03 24.00 24.15 23.80 24.05 8.5M
2023-03-31 23.20 23.90 22.85 23.75 9.6M
2023-03-30 23.35 23.55 22.70 23.15 8.1M
2023-03-29 23.65 23.90 22.85 23.30 11.0M
2023-03-28 22.75 23.80 22.65 23.35 18.5M
2023-03-27 22.85 22.85 22.45 22.50 4.9M
2023-03-24 22.70 23.15 22.60 22.80 9.5M
2023-03-23 22.75 22.85 22.35 22.70 7.9M
2023-03-22 23.00 23.30 22.70 22.85 2.6M
2023-03-21 22.85 23.25 22.50 23.05 7.6M
2023-03-20 23.65 23.70 22.75 23.00 7.6M
2023-03-17 23.80 24.20 23.45 24.05 9.6M
2023-03-16 22.00 23.95 21.85 23.80 22.9M
2023-03-15 22.00 22.15 21.60 22.00 8.8M
2023-03-14 21.45 22.35 21.45 21.60 8.6M
2023-03-13 21.70 21.90 21.15 21.80 15.8M
2023-03-10 22.10 22.50 21.55 21.70 13.0M
2023-03-09 22.35 22.50 22.15 22.25 6.8M
2023-03-08 22.15 22.40 21.85 22.35 4.0M
2023-03-07 22.40 22.75 22.10 22.50 5.1M
2023-03-06 21.80 22.70 21.70 22.40 7.5M
2023-03-03 21.50 21.90 21.30 21.80 3.2M
2023-03-02 21.30 21.65 21.10 21.50 2.8M
2023-03-01 20.90 21.45 20.60 21.30 4.4M
2023-02-28 20.85 21.30 20.80 21.00 8.8M
2023-02-27 21.60 21.60 20.90 21.05 4.0M
2023-02-24 21.65 21.75 21.30 21.60 2.1M
2023-02-23 21.65 22.15 21.55 21.95 3.0M
2023-02-22 21.50 22.20 21.30 21.85 6.4M
2023-02-21 21.50 21.75 21.20 21.50 2.1M
2023-02-20 21.55 21.60 21.15 21.50 1.4M
2023-02-17 21.50 22.00 21.50 21.60 3.3M
2023-02-16 22.00 22.05 21.25 21.50 3.8M
2023-02-15 21.65 22.05 21.35 21.70 10.2M
2023-02-14 21.30 21.90 21.25 21.60 6.3M
2023-02-13 20.40 21.25 20.20 21.20 12.0M
2023-02-10 19.56 20.50 19.54 20.10 11.6M
2023-02-09 19.04 19.60 19.04 19.28 4.3M
2023-02-08 19.18 19.64 19.00 19.34 5.4M
2023-02-07 19.20 19.42 18.82 19.18 5.8M
2023-02-06 19.70 19.70 19.10 19.30 3.9M
2023-02-03 19.62 20.10 19.50 19.68 3.4M
2023-02-02 19.80 20.40 19.70 19.78 5.8M
2023-02-01 19.28 19.80 19.18 19.74 6.0M
2023-01-31 19.80 19.96 19.16 19.22 10.1M
2023-01-30 19.68 19.90 19.50 19.62 4.0M
2023-01-27 19.54 19.98 19.54 19.72 2.2M
2023-01-26 19.32 19.62 19.26 19.50 3.3M
2023-01-20 19.10 19.38 19.06 19.32 3.0M
2023-01-19 19.30 19.38 19.02 19.22 1.9M
2023-01-18 19.20 19.28 18.88 19.22 4.2M
2023-01-17 19.90 19.96 19.10 19.34 5.9M
2023-01-16 20.40 20.40 19.90 20.05 2.8M
2023-01-13 19.80 20.60 19.72 20.30 4.5M
2023-01-12 20.25 20.80 20.00 20.30 6.3M
2023-01-11 19.80 20.25 19.80 20.00 3.5M
2023-01-10 20.25 20.40 19.70 19.84 3.8M
2023-01-09 20.40 20.65 20.00 20.25 4.4M
2023-01-06 20.50 20.55 19.80 20.20 4.1M
2023-01-05 20.75 20.90 20.35 20.50 3.6M
2023-01-04 20.55 20.90 20.30 20.60 6.9M
2023-01-03 19.94 20.50 19.76 20.35 4.8M