Guangzhou Baiyunshan Pharmaceutical Holdings Company Limited (HKG:0874)
Hong Kong
· Delayed Price · Currency is HKD 18.97
+0.07 (0.37%)
At close: Dec 5, 2025
HKG:0874 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.83 | 18.99 | 18.77 | 18.97 | 18.97 | 0.37% | 740,000 |
| Dec 4, 2025 | 18.93 | 18.94 | 18.80 | 18.90 | 18.90 | -0.53% | 795,632 |
| Dec 3, 2025 | 18.95 | 19.07 | 18.92 | 19.00 | 19.00 | -0.31% | 1,142,000 |
| Dec 2, 2025 | 18.95 | 19.06 | 18.83 | 19.06 | 19.06 | 0.90% | 1,682,600 |
| Dec 1, 2025 | 18.82 | 18.96 | 18.72 | 18.89 | 18.89 | 0.32% | 1,404,934 |
| Nov 28, 2025 | 19.02 | 19.02 | 18.70 | 18.83 | 18.83 | -0.32% | 986,000 |
| Nov 27, 2025 | 18.95 | 19.00 | 18.72 | 18.89 | 18.89 | -0.32% | 736,000 |
| Nov 26, 2025 | 19.08 | 19.27 | 18.92 | 18.95 | 18.95 | -0.79% | 724,413 |
| Nov 25, 2025 | 19.16 | 19.26 | 19.06 | 19.10 | 19.10 | -0.10% | 576,150 |
| Nov 24, 2025 | 19.18 | 19.18 | 18.97 | 19.12 | 19.12 | 0.42% | 652,000 |
| Nov 21, 2025 | 19.00 | 19.12 | 18.81 | 19.04 | 19.04 | -1.09% | 1,802,558 |
| Nov 20, 2025 | 19.20 | 19.40 | 19.18 | 19.25 | 19.25 | -0.10% | 720,000 |
| Nov 19, 2025 | 19.41 | 19.48 | 19.10 | 19.27 | 19.27 | -1.38% | 782,000 |
| Nov 18, 2025 | 19.53 | 19.75 | 19.44 | 19.54 | 19.54 | -1.51% | 1,811,600 |
| Nov 17, 2025 | 19.81 | 20.06 | 19.68 | 19.84 | 19.84 | -1.98% | 1,928,000 |
| Nov 14, 2025 | 20.10 | 20.40 | 20.10 | 20.24 | 20.24 | -0.10% | 1,737,000 |
| Nov 13, 2025 | 20.26 | 20.28 | 19.98 | 20.26 | 20.26 | - | 1,275,600 |
| Nov 12, 2025 | 20.00 | 20.30 | 19.68 | 20.26 | 20.26 | 1.45% | 3,008,008 |
| Nov 11, 2025 | 19.78 | 19.97 | 19.73 | 19.97 | 19.97 | 0.71% | 1,797,000 |
| Nov 10, 2025 | 19.44 | 19.85 | 19.23 | 19.83 | 19.83 | 2.32% | 1,852,000 |
| Nov 7, 2025 | 19.12 | 19.43 | 19.12 | 19.38 | 19.38 | 0.94% | 2,286,000 |
| Nov 6, 2025 | 19.06 | 19.20 | 18.99 | 19.20 | 19.20 | 0.95% | 2,240,914 |
| Nov 5, 2025 | 18.82 | 19.09 | 18.76 | 19.02 | 19.02 | -0.11% | 1,851,595 |
| Nov 4, 2025 | 19.07 | 19.09 | 18.83 | 19.04 | 19.04 | -0.16% | 1,634,734 |
| Nov 3, 2025 | 18.76 | 19.08 | 18.61 | 19.07 | 19.07 | 1.65% | 3,913,442 |
| Oct 31, 2025 | 18.57 | 18.77 | 18.48 | 18.76 | 18.76 | 1.02% | 2,312,000 |
| Oct 30, 2025 | 18.46 | 18.87 | 18.36 | 18.57 | 18.57 | 3.05% | 4,933,144 |
| Oct 28, 2025 | 18.15 | 18.11 | 17.98 | 18.02 | 18.02 | -0.33% | 582,512 |
| Oct 27, 2025 | 18.01 | 18.08 | 17.99 | 18.08 | 18.08 | 0.33% | 618,640 |
| Oct 24, 2025 | 17.92 | 18.10 | 17.92 | 18.02 | 18.02 | -0.39% | 314,000 |
| Oct 23, 2025 | 18.00 | 18.09 | 17.89 | 18.09 | 18.09 | 0.33% | 671,376 |
| Oct 22, 2025 | 18.08 | 18.08 | 17.95 | 18.03 | 18.03 | - | 355,349 |
| Oct 21, 2025 | 18.01 | 18.15 | 18.00 | 18.03 | 18.03 | 0.11% | 662,000 |
| Oct 20, 2025 | 17.99 | 18.02 | 17.82 | 18.01 | 18.01 | 0.84% | 766,000 |
| Oct 17, 2025 | 18.06 | 18.15 | 17.80 | 17.86 | 17.86 | -1.43% | 944,000 |
| Oct 16, 2025 | 18.03 | 18.23 | 18.03 | 18.12 | 18.12 | -0.38% | 700,490 |
| Oct 15, 2025 | 18.05 | 18.19 | 17.92 | 18.19 | 18.19 | 1.34% | 1,507,864 |
| Oct 14, 2025 | 18.20 | 18.21 | 17.85 | 17.95 | 17.95 | -1.05% | 1,280,000 |
| Oct 13, 2025 | 17.99 | 18.14 | 17.67 | 18.14 | 18.14 | - | 1,866,000 |
| Oct 10, 2025 | 18.11 | 18.32 | 18.11 | 18.14 | 18.14 | -0.98% | 656,000 |
| Oct 9, 2025 | 18.10 | 18.32 | 17.98 | 18.32 | 18.32 | 1.78% | 1,592,000 |
| Oct 8, 2025 | 18.00 | 18.19 | 17.90 | 18.00 | 18.00 | -0.28% | 520,000 |
| Oct 6, 2025 | 17.99 | 18.05 | 17.91 | 18.05 | 18.05 | 0.28% | 216,000 |
| Oct 3, 2025 | 18.00 | 18.11 | 17.96 | 18.00 | 18.00 | -0.88% | 244,662 |
| Oct 2, 2025 | 18.20 | 18.30 | 18.05 | 18.16 | 18.16 | -0.27% | 258,000 |
| Sep 30, 2025 | 18.19 | 18.24 | 18.10 | 18.21 | 18.21 | 0.44% | 808,000 |
| Sep 29, 2025 | 18.05 | 18.13 | 17.94 | 18.13 | 18.13 | 0.89% | 661,381 |
| Sep 26, 2025 | 18.06 | 18.12 | 17.92 | 17.97 | 17.97 | -0.94% | 1,566,000 |
| Sep 25, 2025 | 18.16 | 18.18 | 18.05 | 18.14 | 18.14 | -0.11% | 742,000 |
| Sep 24, 2025 | 18.12 | 18.25 | 18.07 | 18.16 | 18.16 | 0.28% | 539,911 |