Hansoh Pharmaceutical Group Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03692  2019-06-14    
Stock code:

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
2025-12-24 0 18 37.42 37.18 37.42 5,979,374,168 37.42 37.18 37.42 37.12 44.22 146,649,339 40.773 -6.96%
2025-11-28 0 20 40.22 40.16 40.22 6,750,821,880 40.22 40.16 40.22 34.80 41.34 175,485,744 38.469 12.85%
2025-10-31 0 20 35.64 35.62 35.64 5,335,332,942 35.64 35.62 35.64 33.36 39.68 148,912,317 35.829 -1.16%
2025-09-30 0 22 36.06 36.04 36.06 10,141,605,041 36.06 36.04 36.06 31.53 38.82 282,672,551 35.878 0.78%
2025-08-29 0 21 36.02 36.00 36.02 10,871,884,023 35.78 35.76 35.78 33.74 39.50 300,903,127 36.131 1.90%
2025-07-31 0 22 35.35 35.30 35.35 7,625,439,738 35.12 35.07 35.12 29.42 37.75 227,428,746 33.529 19.36%
2025-06-30 0 21 29.75 29.60 29.75 7,166,912,917 29.42 29.27 29.42 24.43 30.51 256,123,773 27.982 15.09%
2025-05-30 0 20 25.85 25.80 25.85 6,072,606,311 25.56 25.51 25.56 21.16 26.70 252,750,179 24.026 7.26%
2025-04-30 0 19 24.10 24.05 24.10 6,039,829,941 23.83 23.78 23.83 19.60 25.61 267,759,921 22.557 -1.63%
2025-03-31 0 21 24.50 24.45 24.50 4,564,552,626 24.23 24.18 24.23 17.23 24.67 222,949,575 20.473 35.96%
2025-02-28 0 20 18.02 18.02 18.10 2,603,078,151 17.82 17.82 17.90 16.91 19.58 143,623,214 18.124 0.78%
2025-01-28 0 19 17.88 17.82 17.88 1,461,309,645 17.68 17.62 17.68 15.78 17.88 87,760,492 16.651 3.47%
2024-12-31 0 20 17.28 17.26 17.28 2,021,905,174 17.09 17.07 17.09 16.91 19.46 111,088,102 18.201 -10.47%
2024-11-29 0 21 19.30 19.30 19.32 3,323,706,528 19.09 19.09 19.11 16.61 19.32 187,230,764 17.752 6.39%
2024-10-31 0 21 18.14 18.14 18.16 4,512,526,284 17.94 17.94 17.96 17.58 22.55 223,017,813 20.234 -13.41%
2024-09-30 0 19 20.95 20.90 20.95 3,052,022,515 20.72 20.67 20.72 17.76 21.86 155,065,870 19.682 6.02%
2024-08-30 0 22 19.96 19.96 19.98 2,338,251,917 19.54 19.54 19.56 15.78 20.56 128,061,388 18.259 16.86%
2024-07-31 0 22 17.08 17.06 17.12 1,240,811,789 16.72 16.70 16.76 15.00 17.64 76,209,689 16.282 4.66%
2024-06-28 0 19 16.32 16.30 16.32 1,162,823,790 15.98 15.96 15.98 15.29 17.87 70,164,645 16.573 2.46%
2024-05-31 0 21 16.06 16.06 16.08 2,024,223,462 15.59 15.59 15.61 15.46 18.22 118,440,065 17.091 -7.70%
2024-04-30 0 20 17.40 17.40 17.42 1,612,442,394 16.90 16.90 16.92 14.53 17.36 102,592,398 15.717 12.40%
2024-03-28 0 20 15.48 15.48 15.50 1,900,581,227 15.03 15.03 15.05 12.86 16.74 132,944,207 14.296 12.17%
2024-02-29 0 19 13.80 13.78 13.80 1,377,012,695 13.40 13.38 13.40 10.86 13.69 109,958,401 12.523 17.75%
2024-01-31 0 22 11.72 11.70 11.72 1,807,704,917 11.38 11.36 11.38 10.97 15.52 144,383,229 12.520 -25.63%
2023-12-29 0 19 15.76 15.74 15.76 2,187,307,271 15.30 15.28 15.30 12.70 15.81 152,412,998 14.351 -0.38%
2023-11-30 0 22 15.82 15.82 15.84 2,120,915,130 15.36 15.36 15.38 13.42 15.63 146,910,961 14.437 7.33%
2023-10-31 0 20 14.74 14.72 14.74 2,190,195,446 14.31 14.29 14.31 9.448 15.09 180,109,219 12.160 38.27%
2023-09-29 0 19 10.66 10.64 10.66 951,100,509 10.35 10.33 10.35 9.157 10.62 95,313,676 9.9786 5.26%
2023-08-31 0 23 10.20 10.20 10.22 1,504,142,436 9.834 9.834 9.853 9.072 12.34 149,888,820 10.035 -19.05%
2023-07-31 0 20 12.60 12.56 12.60 895,945,388 12.15 12.11 12.15 11.68 14.02 72,445,405 12.367 0.00%
2023-06-30 0 21 12.60 12.58 12.60 833,460,429 12.15 12.13 12.15 11.76 13.16 66,525,389 12.528 -2.41%
2023-05-31 0 21 12.96 12.96 12.98 1,191,900,027 12.45 12.45 12.47 11.64 14.39 93,223,554 12.785 -9.24%
2023-04-28 0 17 14.28 14.28 14.30 1,174,005,781 13.72 13.72 13.74 12.43 15.54 82,837,618 14.172 4.69%
2023-03-31 0 23 13.64 13.64 13.66 859,266,628 13.10 13.10 13.12 12.68 14.89 62,983,177 13.643 -3.26%
2023-02-28 0 20 14.10 14.10 14.18 640,580,454 13.54 13.54 13.62 13.47 16.33 43,669,258 14.669 -12.09%
2023-01-31 0 18 16.04 16.02 16.04 1,467,063,735 15.41 15.39 15.41 13.81 17.48 90,921,851 16.135 8.09%
2022-12-30 0 20 14.84 14.84 14.86 1,614,057,589 14.25 14.25 14.27 12.97 15.25 112,493,702 14.348 0.54%
2022-11-30 0 22 14.76 14.74 14.76 2,694,284,480 14.18 14.16 14.18 11.76 14.89 197,396,039 13.649 21.78%
2022-10-31 0 20 12.12 12.12 12.14 1,641,964,668 11.64 11.64 11.66 10.60 13.74 133,099,292 12.336 -2.42%
2022-09-30 0 21 12.42 12.42 12.44 1,235,910,770 11.93 11.93 11.95 11.26 15.27 95,569,351 12.932 -20.60%
2022-08-31 0 23 15.70 15.70 15.74 1,313,566,832 15.02 15.02 15.06 13.49 16.61 86,537,239 15.179 2.61%
2022-07-29 0 20 15.30 15.30 15.32 1,040,408,004 14.64 14.64 14.66 14.13 16.31 67,884,698 15.326 -3.41%
2022-06-30 0 21 15.84 15.82 15.84 1,700,526,490 15.16 15.14 15.16 11.61 15.50 129,398,828 13.142 12.79%
2022-05-31 0 20 14.14 14.12 14.14 1,168,544,408 13.44 13.42 13.44 11.60 13.53 91,612,971 12.755 8.60%
2022-04-29 0 18 13.02 13.02 13.06 908,044,534 12.37 12.37 12.41 11.41 13.42 73,890,195 12.289 -0.76%
2022-03-31 0 23 13.12 13.12 13.18 1,525,907,103 12.47 12.47 12.53 11.75 16.27 106,409,496 14.340 -21.53%
2022-02-28 0 17 16.72 16.68 16.72 932,021,733 15.89 15.85 15.89 15.02 17.41 57,989,185 16.072 4.24%
2022-01-31 0 21 16.04 16.04 16.06 1,152,670,122 15.25 15.25 15.26 14.45 18.53 68,377,334 16.857 -15.58%
2021-12-31 0 22 19.00 18.98 19.00 1,826,727,110 18.06 18.04 18.06 14.79 19.44 106,326,036 17.180 19.35%
2021-11-30 0 22 15.92 15.90 15.92 1,598,608,251 15.13 15.11 15.13 15.00 17.87 97,102,948 16.463 -8.40%
2021-10-29 0 18 17.38 17.36 17.38 1,593,972,581 16.52 16.50 16.52 16.40 19.91 86,454,714 18.437 -12.22%
2021-09-30 0 21 19.80 19.78 19.80 2,018,556,233 18.82 18.80 18.82 17.30 21.43 103,085,528 19.581 -6.82%
2021-08-31 0 22 21.25 21.20 21.25 2,180,850,120 20.20 20.15 20.20 17.98 27.94 97,608,504 22.343 -23.70%
2021-07-30 0 21 27.85 27.75 27.85 2,443,052,513 26.47 26.38 26.47 23.48 33.46 85,274,079 28.649 -18.09%
2021-06-30 0 21 34.00 33.95 34.00 2,261,541,249 32.32 32.27 32.32 29.51 33.79 71,130,757 31.794 0.68%
2021-05-31 0 20 33.85 33.85 33.90 3,280,516,969 32.10 32.10 32.14 27.31 33.57 107,410,274 30.542 0.89%
2021-04-30 0 19 33.55 33.50 33.55 2,330,817,607 31.81 31.77 31.81 31.10 35.99 70,253,841 33.177 -9.93%
2021-03-31 0 23 37.25 37.25 37.30 3,769,670,783 35.32 35.32 35.37 32.48 38.21 108,968,222 34.594 -5.70%
2021-02-26 0 18 39.50 39.45 39.50 2,263,648,092 37.46 37.41 37.46 36.46 43.19 57,133,865 39.620 -6.84%
2021-01-29 0 20 42.40 42.35 42.40 3,886,288,946 40.20 40.16 40.20 34.61 44.28 96,570,328 40.243 12.77%
2020-12-31 0 22 37.60 37.15 37.60 3,203,001,797 35.65 35.23 35.65 31.43 35.80 94,678,287 33.830 0.94%
2020-11-30 0 21 37.25 37.25 37.30 3,914,940,404 35.32 35.32 35.37 30.96 35.94 117,394,001 33.349 7.81%
2020-10-30 0 18 34.55 34.55 34.60 2,124,381,250 32.76 32.76 32.81 32.48 37.55 61,139,476 34.746 -8.23%
2020-09-30 0 22 37.65 37.45 37.65 3,324,255,087 35.70 35.51 35.70 32.86 37.03 95,633,387 34.760 2.45%
2020-08-31 0 21 36.75 36.70 36.75 7,296,818,643 34.85 34.80 34.85 29.44 35.46 226,088,327 32.274 9.70%
2020-07-31 0 22 33.50 33.50 33.60 4,545,879,251 31.77 31.77 31.86 31.77 37.88 131,686,828 34.520 -8.22%
2020-06-30 0 21 36.50 36.45 36.50 3,392,933,373 34.61 34.56 34.61 31.91 38.78 96,278,370 35.241 8.47%
2020-05-29 0 20 33.65 33.60 33.65 2,486,926,519 31.91 31.86 31.91 27.21 32.76 82,090,818 30.295 11.79%
2020-04-29 0 19 30.10 29.85 30.10 2,595,946,460 28.54 28.30 28.54 23.42 29.68 95,456,413 27.195 14.45%
2020-03-31 0 22 26.30 26.10 26.30 4,589,338,136 24.94 24.75 24.94 22.95 30.82 173,611,235 26.435 -2.77%
2020-02-28 0 20 27.05 27.00 27.05 2,989,778,055 25.65 25.60 25.65 24.46 28.87 114,519,208 26.107 -3.39%
2020-01-31 0 20 28.00 27.95 28.00 1,887,044,856 26.55 26.50 26.55 23.61 28.92 73,463,190 25.687 8.11%
2019-12-31 0 20 25.90 25.80 25.90 2,023,252,879 24.56 24.46 24.56 21.38 24.65 89,480,001 22.611 12.12%
2019-11-29 0 21 23.10 23.10 23.15 3,020,748,341 21.90 21.90 21.95 21.71 25.13 127,063,180 23.774 -3.35%
2019-10-31 0 21 23.90 23.90 23.95 1,757,861,867 22.66 22.66 22.71 21.34 25.84 75,515,642 23.278 -0.42%
2019-09-30 0 21 24.00 23.95 24.00 2,882,812,152 22.76 22.71 22.76 21.38 28.02 121,923,499 23.644 -9.60%
2019-08-30 0 22 26.55 26.55 26.60 1,178,637,263 25.18 25.18 25.22 18.32 26.17 53,048,094 22.218 24.94%
2019-07-31 0 22 21.25 21.25 21.40 2,962,597,358 20.15 20.15 20.29 19.01 24.18 138,204,166 21.436 2.91%
2019-06-28 0 11 20.65 20.60 20.90 4,126,002,444 19.58 19.53 19.82 15.29 20.48 238,975,114 17.265

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top