Grand Pharmaceutical Group Limited (HKG:0512)
Hong Kong
· Delayed Price · Currency is HKD 8.16
-0.05 (-0.61%)
At close: Dec 5, 2025
HKG:0512 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.23 | 8.23 | 8.12 | 8.13 | - | -0.97% | 342,500 |
| Dec 4, 2025 | 8.10 | 8.23 | 8.03 | 8.21 | 8.21 | 1.48% | 2,331,000 |
| Dec 3, 2025 | 8.15 | 8.17 | 8.06 | 8.09 | 8.09 | -1.10% | 2,841,741 |
| Dec 2, 2025 | 8.24 | 8.25 | 8.10 | 8.18 | 8.18 | -0.73% | 3,443,874 |
| Dec 1, 2025 | 8.22 | 8.28 | 8.13 | 8.24 | 8.24 | 0.24% | 3,430,000 |
| Nov 28, 2025 | 8.22 | 8.29 | 8.15 | 8.22 | 8.22 | - | 3,175,700 |
| Nov 27, 2025 | 8.35 | 8.35 | 8.18 | 8.22 | 8.22 | -0.48% | 2,249,500 |
| Nov 26, 2025 | 8.39 | 8.45 | 8.24 | 8.26 | 8.26 | -0.60% | 2,490,000 |
| Nov 25, 2025 | 8.21 | 8.36 | 8.21 | 8.31 | 8.31 | 1.59% | 2,696,000 |
| Nov 24, 2025 | 8.07 | 8.21 | 8.07 | 8.18 | 8.18 | 0.86% | 2,708,500 |
| Nov 21, 2025 | 8.20 | 8.23 | 7.99 | 8.11 | 8.11 | -1.93% | 6,910,000 |
| Nov 20, 2025 | 8.34 | 8.36 | 8.19 | 8.27 | 8.27 | -0.12% | 3,390,500 |
| Nov 19, 2025 | 8.34 | 8.34 | 8.18 | 8.28 | 8.28 | 0.12% | 3,359,500 |
| Nov 18, 2025 | 8.49 | 8.52 | 8.21 | 8.27 | 8.27 | -2.82% | 3,978,000 |
| Nov 17, 2025 | 8.63 | 8.68 | 8.44 | 8.51 | 8.51 | -1.62% | 3,446,000 |
| Nov 14, 2025 | 8.70 | 8.84 | 8.62 | 8.65 | 8.65 | -1.26% | 4,925,538 |
| Nov 13, 2025 | 8.73 | 8.82 | 8.56 | 8.76 | 8.76 | 1.15% | 6,793,500 |
| Nov 12, 2025 | 8.56 | 8.70 | 8.54 | 8.66 | 8.66 | 2.00% | 5,224,500 |
| Nov 11, 2025 | 8.58 | 8.60 | 8.37 | 8.49 | 8.49 | -0.12% | 2,864,000 |
| Nov 10, 2025 | 8.38 | 8.54 | 8.35 | 8.50 | 8.50 | 0.95% | 5,186,795 |
| Nov 7, 2025 | 8.79 | 8.79 | 8.42 | 8.42 | 8.42 | -3.88% | 4,887,500 |
| Nov 6, 2025 | 8.76 | 8.77 | 8.60 | 8.76 | 8.76 | - | 4,847,000 |
| Nov 5, 2025 | 8.70 | 8.82 | 8.56 | 8.76 | 8.76 | - | 9,147,000 |
| Nov 4, 2025 | 8.79 | 8.88 | 8.64 | 8.76 | 8.76 | -0.34% | 9,851,000 |
| Nov 3, 2025 | 8.26 | 8.86 | 8.26 | 8.79 | 8.79 | 6.42% | 22,997,500 |
| Oct 31, 2025 | 8.28 | 8.40 | 8.10 | 8.26 | 8.26 | -0.24% | 8,981,500 |
| Oct 30, 2025 | 8.15 | 8.31 | 8.00 | 8.28 | 8.28 | 1.85% | 15,112,000 |
| Oct 28, 2025 | 8.28 | 8.28 | 8.05 | 8.13 | 8.13 | -1.45% | 4,204,240 |
| Oct 27, 2025 | 8.30 | 8.32 | 8.14 | 8.25 | 8.25 | 0.73% | 4,820,000 |
| Oct 24, 2025 | 8.13 | 8.25 | 8.12 | 8.19 | 8.19 | 0.61% | 4,035,000 |
| Oct 23, 2025 | 8.13 | 8.23 | 8.00 | 8.14 | 8.14 | -0.49% | 9,469,000 |
| Oct 22, 2025 | 8.38 | 8.38 | 8.15 | 8.18 | 8.18 | -1.45% | 7,151,000 |
| Oct 21, 2025 | 8.40 | 8.40 | 8.22 | 8.30 | 8.30 | - | 7,715,500 |
| Oct 20, 2025 | 8.27 | 8.38 | 8.17 | 8.30 | 8.30 | 1.59% | 4,561,500 |
| Oct 17, 2025 | 8.63 | 8.97 | 8.12 | 8.17 | 8.17 | -3.54% | 8,925,000 |
| Oct 16, 2025 | 8.29 | 8.49 | 8.23 | 8.47 | 8.47 | 2.17% | 7,768,000 |
| Oct 15, 2025 | 8.04 | 8.30 | 7.97 | 8.29 | 8.29 | 4.15% | 9,555,000 |
| Oct 14, 2025 | 8.48 | 8.48 | 7.93 | 7.96 | 7.96 | -5.01% | 16,599,000 |
| Oct 13, 2025 | 8.22 | 8.39 | 8.10 | 8.38 | 8.38 | 0.12% | 10,990,000 |
| Oct 10, 2025 | 8.58 | 8.65 | 8.30 | 8.37 | 8.37 | -0.24% | 11,433,500 |
| Oct 9, 2025 | 8.42 | 8.42 | 8.20 | 8.39 | 8.39 | - | 8,650,000 |
| Oct 8, 2025 | 8.44 | 8.44 | 8.22 | 8.39 | 8.39 | -0.71% | 1,322,000 |
| Oct 6, 2025 | 8.54 | 8.55 | 8.35 | 8.45 | 8.45 | -0.82% | 978,000 |
| Oct 3, 2025 | 8.45 | 8.53 | 8.38 | 8.52 | 8.52 | 0.83% | 856,000 |
| Oct 2, 2025 | 8.66 | 8.66 | 8.39 | 8.45 | 8.45 | -0.82% | 1,015,102 |
| Sep 30, 2025 | 8.38 | 8.53 | 8.38 | 8.52 | 8.52 | 1.19% | 7,191,000 |
| Sep 29, 2025 | 8.39 | 8.53 | 8.33 | 8.42 | 8.42 | 0.72% | 6,047,600 |
| Sep 26, 2025 | 8.40 | 8.54 | 8.22 | 8.36 | 8.36 | -0.48% | 8,210,000 |
| Sep 25, 2025 | 8.48 | 8.58 | 8.35 | 8.40 | 8.40 | -1.18% | 8,508,000 |
| Sep 24, 2025 | 8.73 | 8.73 | 8.45 | 8.50 | 8.50 | -1.16% | 8,838,084 |