Sino Biopharmaceutical Limited (HKG:1177)
Hong Kong
· Delayed Price · Currency is HKD 6.84
-0.04 (-0.58%)
At close: Dec 5, 2025
Sino Biopharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.88 | 6.88 | 6.68 | 6.84 | 6.84 | -0.58% | 48,888,150 |
| Dec 4, 2025 | 6.78 | 6.88 | 6.71 | 6.88 | 6.88 | 1.93% | 35,819,890 |
| Dec 3, 2025 | 6.91 | 6.94 | 6.72 | 6.75 | 6.75 | -2.32% | 47,977,907 |
| Dec 2, 2025 | 6.93 | 6.94 | 6.85 | 6.91 | 6.91 | -0.14% | 31,737,053 |
| Dec 1, 2025 | 7.08 | 7.10 | 6.82 | 6.92 | 6.92 | -1.84% | 72,814,120 |
| Nov 28, 2025 | 7.11 | 7.13 | 6.99 | 7.05 | 7.05 | -0.70% | 47,348,270 |
| Nov 27, 2025 | 7.11 | 7.17 | 7.02 | 7.10 | 7.10 | 0.14% | 48,995,960 |
| Nov 26, 2025 | 7.03 | 7.30 | 7.00 | 7.09 | 7.09 | 1.87% | 55,637,140 |
| Nov 25, 2025 | 6.92 | 7.15 | 6.90 | 6.96 | 6.96 | 1.46% | 54,796,730 |
| Nov 24, 2025 | 6.87 | 6.93 | 6.73 | 6.86 | 6.86 | 0.88% | 77,593,370 |
| Nov 21, 2025 | 6.93 | 6.93 | 6.69 | 6.80 | 6.80 | -3.27% | 73,263,760 |
| Nov 20, 2025 | 6.96 | 7.04 | 6.89 | 7.03 | 7.03 | 1.01% | 39,703,240 |
| Nov 19, 2025 | 7.01 | 7.02 | 6.86 | 6.96 | 6.96 | -0.29% | 48,967,550 |
| Nov 18, 2025 | 7.10 | 7.16 | 6.94 | 6.98 | 6.98 | -1.97% | 43,169,810 |
| Nov 17, 2025 | 7.43 | 7.43 | 7.05 | 7.12 | 7.12 | -3.00% | 68,652,000 |
| Nov 14, 2025 | 7.27 | 7.48 | 7.24 | 7.34 | 7.34 | -0.41% | 91,862,330 |
| Nov 13, 2025 | 7.00 | 7.43 | 6.97 | 7.37 | 7.37 | 6.50% | 160,301,200 |
| Nov 12, 2025 | 6.87 | 7.02 | 6.83 | 6.92 | 6.92 | 0.73% | 64,926,230 |
| Nov 11, 2025 | 6.99 | 6.99 | 6.78 | 6.87 | 6.87 | -1.29% | 55,498,460 |
| Nov 10, 2025 | 6.83 | 6.97 | 6.77 | 6.96 | 6.96 | 1.75% | 78,207,820 |
| Nov 7, 2025 | 6.96 | 7.01 | 6.81 | 6.84 | 6.84 | -2.43% | 61,667,490 |
| Nov 6, 2025 | 7.04 | 7.07 | 6.88 | 7.01 | 7.01 | 0.29% | 54,618,150 |
| Nov 5, 2025 | 6.93 | 7.13 | 6.88 | 6.99 | 6.99 | 0.29% | 89,415,570 |
| Nov 4, 2025 | 7.07 | 7.15 | 6.93 | 6.97 | 6.97 | -2.11% | 88,553,260 |
| Nov 3, 2025 | 7.10 | 7.25 | 6.96 | 7.12 | 7.12 | 0.71% | 126,099,600 |
| Oct 31, 2025 | 6.87 | 7.16 | 6.83 | 7.07 | 7.07 | 2.91% | 133,768,000 |
| Oct 30, 2025 | 7.05 | 7.05 | 6.74 | 6.87 | 6.87 | -2.41% | 141,544,500 |
| Oct 28, 2025 | 7.07 | 7.14 | 6.96 | 7.04 | 7.04 | -0.71% | 63,604,270 |
| Oct 27, 2025 | 7.04 | 7.18 | 7.01 | 7.09 | 7.09 | 1.87% | 77,196,790 |
| Oct 24, 2025 | 7.00 | 7.08 | 6.92 | 6.96 | 6.96 | -0.57% | 85,804,020 |
| Oct 23, 2025 | 7.11 | 7.13 | 6.84 | 7.00 | 7.00 | -2.78% | 172,943,900 |
| Oct 22, 2025 | 7.49 | 7.49 | 7.05 | 7.20 | 7.20 | -2.70% | 163,481,600 |
| Oct 21, 2025 | 7.43 | 7.56 | 7.37 | 7.40 | 7.40 | -0.40% | 69,711,490 |
| Oct 20, 2025 | 7.46 | 7.48 | 7.30 | 7.43 | 7.43 | 2.06% | 66,908,010 |
| Oct 17, 2025 | 7.71 | 7.77 | 7.21 | 7.28 | 7.28 | -4.96% | 129,051,600 |
| Oct 16, 2025 | 7.51 | 7.79 | 7.50 | 7.66 | 7.66 | 2.00% | 83,661,160 |
| Oct 15, 2025 | 7.46 | 7.57 | 7.23 | 7.51 | 7.51 | 1.76% | 117,594,900 |
| Oct 14, 2025 | 7.91 | 7.98 | 7.28 | 7.38 | 7.38 | -5.38% | 137,357,600 |
| Oct 13, 2025 | 7.50 | 7.90 | 7.50 | 7.80 | 7.80 | - | 164,507,700 |
| Oct 10, 2025 | 7.87 | 8.08 | 7.77 | 7.80 | 7.80 | -1.27% | 117,476,000 |
| Oct 9, 2025 | 8.44 | 8.48 | 7.81 | 7.90 | 7.90 | -7.49% | 169,306,800 |
| Oct 8, 2025 | 8.30 | 8.54 | 8.22 | 8.54 | 8.54 | 2.89% | 45,156,950 |
| Oct 6, 2025 | 8.39 | 8.39 | 8.23 | 8.30 | 8.30 | -1.07% | 15,946,580 |
| Oct 3, 2025 | 8.35 | 8.40 | 8.25 | 8.39 | 8.39 | 0.48% | 28,520,400 |
| Oct 2, 2025 | 8.18 | 8.44 | 8.16 | 8.35 | 8.35 | 2.58% | 65,018,340 |
| Sep 30, 2025 | 8.10 | 8.19 | 8.02 | 8.14 | 8.14 | 0.99% | 72,645,010 |
| Sep 29, 2025 | 8.03 | 8.08 | 7.84 | 8.06 | 8.06 | 1.38% | 83,802,300 |
| Sep 26, 2025 | 7.90 | 8.05 | 7.76 | 7.95 | 7.95 | -0.75% | 102,720,200 |
| Sep 25, 2025 | 8.07 | 8.09 | 7.91 | 8.01 | 8.01 | 0.12% | 84,886,000 |
| Sep 24, 2025 | 8.13 | 8.22 | 7.96 | 8.00 | 8.00 | -1.72% | 129,336,200 |