Hansoh Pharmaceutical Group Company Limited (HKG:3692)
Hong Kong
· Delayed Price · Currency is HKD 34.84
-0.72 (-2.02%)
Sep 26, 2025, 4:08 PM HKT
HKG:3692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.02 | 35.54 | 34.60 | 34.84 | 34.84 | -2.02% | 6,480,647 |
| Sep 25, 2025 | 35.02 | 35.88 | 34.60 | 35.56 | 35.56 | 1.77% | 7,241,995 |
| Sep 24, 2025 | 34.90 | 35.16 | 34.28 | 34.94 | 34.94 | -0.17% | 8,815,173 |
| Sep 23, 2025 | 35.90 | 35.90 | 34.70 | 35.00 | 35.00 | -1.02% | 5,858,745 |
| Sep 22, 2025 | 34.94 | 35.68 | 34.82 | 35.36 | 35.36 | 1.03% | 8,560,796 |
| Sep 19, 2025 | 35.98 | 36.00 | 34.64 | 35.00 | 34.77 | -2.62% | 11,974,216 |
| Sep 18, 2025 | 36.50 | 36.50 | 35.06 | 35.94 | 35.70 | -0.72% | 9,847,672 |
| Sep 17, 2025 | 35.84 | 36.42 | 35.46 | 36.20 | 35.96 | 1.40% | 9,736,932 |
| Sep 16, 2025 | 36.44 | 36.78 | 35.32 | 35.70 | 35.46 | -1.54% | 12,961,813 |
| Sep 15, 2025 | 35.50 | 36.54 | 35.50 | 36.26 | 36.02 | 1.85% | 12,483,522 |
| Sep 12, 2025 | 35.82 | 36.04 | 35.20 | 35.60 | 35.36 | 1.14% | 21,384,254 |
| Sep 11, 2025 | 32.80 | 36.48 | 31.74 | 35.20 | 34.97 | -8.76% | 49,081,899 |
| Sep 10, 2025 | 38.50 | 39.08 | 38.26 | 38.58 | 38.32 | -0.31% | 11,929,697 |
| Sep 9, 2025 | 37.92 | 38.76 | 37.38 | 38.70 | 38.44 | 1.26% | 8,835,970 |
| Sep 8, 2025 | 37.44 | 38.40 | 37.26 | 38.22 | 37.97 | 2.96% | 13,136,482 |
| Sep 5, 2025 | 35.94 | 37.24 | 35.80 | 37.12 | 36.87 | 4.56% | 14,373,432 |
| Sep 4, 2025 | 37.54 | 37.86 | 34.90 | 35.50 | 35.27 | -4.52% | 13,447,674 |
| Sep 3, 2025 | 36.78 | 37.26 | 36.24 | 37.18 | 36.93 | 2.26% | 20,654,687 |
| Sep 2, 2025 | 36.52 | 36.96 | 35.82 | 36.36 | 36.12 | -0.38% | 9,025,365 |
| Sep 1, 2025 | 36.70 | 36.80 | 35.86 | 36.50 | 36.26 | 1.33% | 12,901,100 |
| Aug 29, 2025 | 35.72 | 36.32 | 34.98 | 36.02 | 35.78 | 0.84% | 12,516,139 |
| Aug 28, 2025 | 36.10 | 36.10 | 34.86 | 35.72 | 35.48 | 0.56% | 12,318,618 |
| Aug 27, 2025 | 37.66 | 37.66 | 35.20 | 35.52 | 35.28 | -5.68% | 15,995,898 |
| Aug 26, 2025 | 37.60 | 38.38 | 37.24 | 37.66 | 37.41 | 0.53% | 18,068,454 |
| Aug 25, 2025 | 36.64 | 37.50 | 36.26 | 37.46 | 37.21 | 2.24% | 20,459,469 |
| Aug 22, 2025 | 36.68 | 37.00 | 36.04 | 36.64 | 36.40 | - | 13,936,238 |
| Aug 21, 2025 | 36.02 | 36.78 | 36.02 | 36.64 | 36.40 | 1.89% | 15,885,277 |
| Aug 20, 2025 | 36.90 | 36.90 | 35.46 | 35.96 | 35.72 | -7.37% | 32,744,174 |
| Aug 19, 2025 | 37.06 | 39.76 | 36.50 | 38.82 | 38.56 | 4.75% | 22,641,212 |
| Aug 18, 2025 | 38.34 | 38.34 | 37.00 | 37.06 | 36.81 | -0.64% | 8,155,276 |
| Aug 15, 2025 | 38.54 | 38.54 | 36.80 | 37.30 | 37.05 | -0.75% | 12,772,994 |
| Aug 14, 2025 | 38.24 | 38.50 | 37.36 | 37.58 | 37.33 | -1.26% | 29,187,316 |
| Aug 13, 2025 | 36.00 | 38.16 | 35.96 | 38.06 | 37.81 | 5.43% | 9,471,338 |
| Aug 12, 2025 | 35.86 | 36.32 | 35.16 | 36.10 | 35.86 | 1.98% | 10,430,879 |
| Aug 11, 2025 | 34.80 | 35.66 | 33.96 | 35.40 | 35.17 | 0.06% | 14,788,286 |
| Aug 8, 2025 | 35.88 | 35.88 | 34.56 | 35.38 | 35.15 | 0.17% | 8,986,770 |
| Aug 7, 2025 | 36.54 | 36.62 | 34.90 | 35.32 | 35.09 | -2.97% | 9,969,027 |
| Aug 6, 2025 | 35.60 | 36.78 | 35.60 | 36.40 | 36.16 | 0.39% | 6,482,977 |
| Aug 5, 2025 | 35.06 | 36.40 | 34.94 | 36.26 | 36.02 | 3.54% | 8,321,979 |
| Aug 4, 2025 | 35.50 | 35.50 | 34.12 | 35.02 | 34.79 | 0.34% | 5,409,472 |
| Aug 1, 2025 | 34.80 | 36.00 | 34.50 | 34.90 | 34.67 | -1.27% | 10,370,215 |
| Jul 31, 2025 | 37.00 | 37.00 | 34.95 | 35.35 | 35.12 | -2.88% | 11,476,154 |
| Jul 30, 2025 | 37.00 | 38.00 | 36.00 | 36.40 | 36.16 | -2.28% | 14,334,866 |
| Jul 29, 2025 | 35.90 | 37.35 | 35.90 | 37.25 | 37.00 | 2.62% | 9,640,068 |
| Jul 28, 2025 | 34.70 | 36.35 | 34.05 | 36.30 | 36.06 | 5.83% | 14,222,507 |
| Jul 25, 2025 | 34.60 | 35.05 | 33.90 | 34.30 | 34.07 | 0.44% | 7,852,015 |
| Jul 24, 2025 | 34.05 | 34.45 | 33.45 | 34.15 | 33.92 | -1.16% | 13,152,700 |
| Jul 23, 2025 | 36.95 | 36.95 | 33.90 | 34.55 | 34.32 | -4.43% | 20,403,283 |
| Jul 22, 2025 | 35.10 | 37.55 | 35.10 | 36.15 | 35.91 | 0.70% | 7,694,767 |
| Jul 21, 2025 | 36.25 | 36.35 | 34.80 | 35.90 | 35.66 | -0.42% | 9,684,924 |