HKSE - Delayed Quote
HKD
Jilin Province Huinan Changlong Bio-pharmacy Company Limited (8049.HK)
2.650
-0.075
(-2.75%)
At close: 1:43:37 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
2.725
2.730
2.725
2.725
2.725
24,000
Nov 4, 2026
2.690
2.690
2.630
2.650
2.650
84,000
Nov 3, 2026
2.640
2.640
2.640
2.640
2.640
4,000
Nov 2, 2026
2.640
2.640
2.640
2.640
2.640
-
Oct 30, 2026
2.680
2.680
2.650
2.650
2.650
12,000
Oct 29, 2026
2.700
2.700
2.700
2.700
2.700
-
Oct 28, 2026
2.700
2.700
2.700
2.700
2.700
-
Oct 27, 2026
2.710
2.710
2.700
2.700
2.700
16,000
Oct 26, 2026
2.680
2.690
2.630
2.690
2.690
76,000
Oct 23, 2026
2.500
2.650
2.500
2.650
2.650
40,000
Oct 22, 2026
2.595
2.600
2.485
2.500
2.500
104,000
Oct 21, 2026
2.620
2.680
2.550
2.550
2.550
124,000
Oct 20, 2026
2.480
2.480
2.480
2.480
2.480
-
Oct 16, 2026
2.480
2.480
2.480
2.480
2.480
-
Oct 15, 2026
2.485
2.485
2.485
2.485
2.485
-
Oct 14, 2026
2.485
2.485
2.485
2.485
2.485
-
Oct 13, 2026
2.525
2.525
2.500
2.525
2.525
56,000
Oct 12, 2026
2.440
2.520
2.440
2.520
2.520
36,000
Oct 9, 2026
2.440
2.440
2.420
2.420
2.420
24,000
Oct 8, 2026
2.400
2.420
2.395
2.420
2.420
52,000
Oct 7, 2026
2.325
2.325
2.325
2.325
2.325
-
Oct 6, 2026
2.325
2.325
2.325
2.325
2.325
-
Oct 5, 2026
2.325
2.325
2.325
2.325
2.325
-
Oct 2, 2026
2.325
2.325
2.325
2.325
2.325
-
Sep 30, 2026
2.400
2.400
2.400
2.400
2.400
4,000
Sep 29, 2026
2.390
2.390
2.390
2.390
2.390
-
Sep 28, 2026
2.390
2.390
2.390
2.390
2.390
-
Sep 25, 2026
2.330
2.390
2.320
2.390
2.390
80,000
Sep 24, 2026
2.360
2.360
2.360
2.360
2.360
4,000
Sep 23, 2026
2.370
2.370
2.370
2.370
2.370
-
Sep 22, 2026
2.300
2.340
2.300
2.340
2.340
16,000
Sep 21, 2026
2.370
2.370
2.290
2.310
2.310
8,000
Sep 18, 2026
2.375
2.375
2.375
2.370
2.370
12,000
Sep 17, 2026
2.320
2.320
2.320
2.320
2.320
16,000
Sep 16, 2026
2.320
2.320
2.320
2.320
2.320
-
Sep 15, 2026
2.320
2.320
2.320
2.320
2.320
-
Sep 14, 2026
2.320
2.320
2.320
2.320
2.320
-
Sep 11, 2026
2.320
2.320
2.320
2.320
2.320
4,000
Sep 10, 2026
2.305
2.305
2.305
2.305
2.305
-
Sep 9, 2026
2.305
2.305
2.305
2.305
2.305
-
Sep 8, 2026
2.305
2.305
2.305
2.305
2.305
-
Sep 7, 2026
2.305
2.305
2.305
2.305
2.305
4,000
Sep 4, 2026
2.300
2.300
2.300
2.300
2.300
-
Sep 3, 2026
2.295
2.295
2.295
2.295
2.295
-
Sep 2, 2026
2.330
2.330
2.330
2.330
2.330
-
Sep 1, 2026
2.330
2.330
2.330
2.330
2.330
-
Aug 31, 2026
2.335
2.335
2.330
2.330
2.330
68,000
Aug 28, 2026
2.365
2.365
2.350
2.350
2.350
8,000
Aug 27, 2026
2.315
2.345
2.250
2.345
2.345
4,000
Aug 26, 2026
2.345
2.345
2.345
2.345
2.345
-
Aug 25, 2026
2.340
2.340
2.340
2.340
2.340
68,000
Aug 24, 2026
2.330
2.330
2.330
2.330
2.330
-
Aug 21, 2026
2.330
2.330
2.330
2.330
2.330
74,000
Aug 20, 2026
2.325
2.325
2.325
2.325
2.325
-
Aug 19, 2026
2.330
2.350
2.330
2.350
2.350
8,000
Aug 18, 2026
2.330
2.330
2.330
2.330
2.330
4,000
Aug 17, 2026
2.395
2.400
2.315
2.315
2.315
712,000
Aug 14, 2026
2.280
2.280
2.235
2.235
2.235
76,000
Aug 13, 2026
2.345
2.345
2.320
2.320
2.320
28,000
Aug 12, 2026
2.345
2.345
2.345
2.335
2.335
4,000
Aug 11, 2026
2.250
2.270
2.250
2.270
2.270
28,000
Aug 10, 2026
2.260
2.260
2.260
2.260
2.260
4,000
Aug 7, 2026
2.260
2.260
2.260
2.260
2.260
-
Aug 6, 2026
2.260
2.260
2.260
2.260
2.260
4,000
Aug 5, 2026
2.280
2.280
2.280
2.280
2.280
-
Aug 4, 2026
2.280
2.280
2.280
2.280
2.280
-
Aug 3, 2026
2.280
2.280
2.275
2.280
2.280
52,000
Jul 31, 2026
2.270
2.290
2.250
2.290
2.290
212,000
Jul 30, 2026
2.310
2.310
2.310
2.310
2.310
-
Jul 29, 2026
2.310
2.310
2.310
2.310
2.310
-
Jul 28, 2026
2.270
2.290
2.270
2.290
2.290
12,000
Jul 27, 2026
2.250
2.270
2.220
2.240
2.240
176,000
Jul 24, 2026
2.310
2.310
2.280
2.280
2.280
72,000
Jul 23, 2026
2.330
2.330
2.280
2.300
2.300
124,000
Jul 22, 2026
2.340
2.340
2.320
2.330
2.330
20,000
Jul 21, 2026
2.400
2.400
2.330
2.330
2.330
16,000
Jul 20, 2026
2.340
2.380
2.340
2.380
2.380
132,000
Jul 17, 2026
2.370
2.370
2.340
2.340
2.340
230,000
Jul 16, 2026
2.380
2.420
2.370
2.370
2.370
136,000
Jul 15, 2026
2.330
2.380
2.330
2.380
2.380
124,000
Jul 14, 2026
2.400
2.400
2.400
2.400
2.400
-
Jul 13, 2026
2.460
2.460
2.400
2.400
2.400
80,000
Jul 10, 2026
2.460
2.460
2.460
2.460
2.460
88,000
Jul 9, 2026
2.460
2.460
2.460
2.460
2.460
-
Jul 8, 2026
2.310
2.500
2.300
2.460
2.460
80,000
Jul 7, 2026
2.320
2.320
2.320
2.320
2.320
-
Jul 6, 2026
2.320
2.320
2.320
2.320
2.320
-
Jul 3, 2026
2.310
2.310
2.310
2.310
2.310
12,000
Jul 2, 2026
2.300
2.300
2.300
2.300
2.300
-
Jun 30, 2026
2.300
2.300
2.300
2.300
2.300
76,100
Jun 29, 2026
2.300
2.300
2.300
2.300
2.300
-
Jun 26, 2026
2.300
2.350
2.300
2.350
2.350
20,000
Jun 25, 2026
2.400
2.400
2.400
2.400
2.400
-
Jun 24, 2026
2.380
2.440
2.310
2.420
2.420
16,000
Jun 23, 2026
2.540
2.540
2.310
2.320
2.320
76,000
Jun 22, 2026
0.2873
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
2.540
2.540
2.200
2.540
2.540
104,000
Jun 18, 2026
2.930
2.930
2.660
2.680
2.393
444,000
Jun 17, 2026
2.830
2.940
2.830
2.930
2.616
284,000
Jun 16, 2026
2.670
3.000
2.640
2.750
2.455
340,000
Jun 15, 2026
2.560
2.630
2.510
2.610
2.330
452,000
Jun 12, 2026
2.500
2.550
2.500
2.560
2.286
252,000
Jun 11, 2026
2.480
2.490
2.480
2.490
2.223
36,000
Jun 10, 2026
2.530
2.550
2.450
2.450
2.187
300,000
Jun 9, 2026
2.490
2.490
2.450
2.450
2.187
112,000
Jun 8, 2026
2.450
2.450
2.450
2.450
2.187
-
Jun 5, 2026
2.430
2.480
2.430
2.480
2.214
20,000
Jun 4, 2026
2.540
2.540
2.430
2.430
2.170
12,000
Jun 3, 2026
2.450
2.450
2.450
2.450
2.187
20,000
Jun 2, 2026
2.500
2.520
2.450
2.450
2.187
80,000
Jun 1, 2026
2.550
2.590
2.450
2.580
2.303
88,000
May 29, 2026
2.450
2.550
2.450
2.550
2.277
92,000
May 28, 2026
2.450
2.540
2.360
2.360
2.107
68,000
May 27, 2026
2.450
2.450
2.400
2.400
2.143
12,000
May 26, 2026
2.380
2.460
2.370
2.400
2.143
36,000
May 22, 2026
2.380
2.380
2.330
2.360
2.107
24,000
May 21, 2026
2.530
2.530
2.300
2.420
2.161
120,000
May 20, 2026
2.390
2.410
2.390
2.410
2.152
16,000
May 19, 2026
2.400
2.400
2.400
2.400
2.143
-
May 18, 2026
2.390
2.400
2.360
2.400
2.143
16,000
May 15, 2026
2.370
2.370
2.350
2.350
2.098
8,000
May 14, 2026
2.430
2.450
2.370
2.370
2.116
84,000
May 13, 2026
2.480
2.480
2.430
2.430
2.170
212,000
May 12, 2026
2.510
2.510
2.460
2.470
2.205
12,000
May 11, 2026
2.460
2.490
2.450
2.450
2.187
40,000
May 8, 2026
2.460
2.460
2.460
2.460
2.196
-
May 7, 2026
2.510
2.510
2.460
2.460
2.196
32,000
May 6, 2026
2.460
2.510
2.460
2.510
2.241
16,000
May 5, 2026
2.470
2.510
2.460
2.460
2.196
60,000
May 4, 2026
2.520
2.520
2.520
2.520
2.250
-
Apr 30, 2026
2.520
2.530
2.470
2.520
2.250
80,000
Apr 29, 2026
2.490
2.600
2.450
2.490
2.223
92,000
Apr 28, 2026
2.450
2.490
2.450
2.450
2.187
52,000
Apr 27, 2026
2.450
2.580
2.420
2.430
2.170
172,000
Apr 24, 2026
2.420
2.420
2.420
2.420
2.161
8,000
Apr 23, 2026
2.410
2.440
2.390
2.440
2.178
36,000
Apr 22, 2026
2.490
2.490
2.420
2.480
2.214
64,000
Apr 21, 2026
2.450
2.490
2.450
2.490
2.223
8,000
Apr 20, 2026
2.510
2.540
2.490
2.490
2.223
128,000
Apr 17, 2026
2.440
2.500
2.410
2.480
2.214
152,000
Apr 16, 2026
2.390
2.410
2.350
2.410
2.152
188,000
Apr 15, 2026
2.390
2.460
2.360
2.390
2.134
76,000
Apr 14, 2026
2.350
2.350
2.330
2.330
2.080
24,000
Apr 13, 2026
2.330
2.330
2.330
2.330
2.080
-
Apr 10, 2026
2.330
2.330
2.290
2.330
2.080
148,000
Apr 9, 2026
2.340
2.370
2.340
2.350
2.098
52,000
Apr 8, 2026
2.310
2.310
2.300
2.300
2.053
156,000
Apr 2, 2026
2.330
2.330
2.330
2.330
2.080
-
Apr 1, 2026
2.270
2.380
2.170
2.330
2.080
224,000
Mar 31, 2026
2.370
2.370
2.270
2.270
2.027
56,000
Mar 30, 2026
2.300
2.330
2.300
2.300
2.053
48,000
Mar 27, 2026
2.300
2.300
2.300
2.300
2.053
-
Mar 26, 2026
2.280
2.350
2.280
2.300
2.053
224,000
Mar 25, 2026
2.180
2.300
2.140
2.240
2.000
452,000
Mar 24, 2026
2.140
2.140
2.100
2.100
1.875
12,000
Mar 23, 2026
2.090
2.090
2.060
2.060
1.839
32,150
Mar 20, 2026
2.110
2.110
2.090
2.090
1.866
196,000
Mar 19, 2026
2.070
2.070
2.070
2.070
1.848
-
Mar 18, 2026
2.090
2.090
2.070
2.070
1.848
24,000
Mar 17, 2026
2.100
2.100
2.100
2.100
1.875
-
Mar 16, 2026
2.110
2.110
2.110
2.110
1.884
-
Mar 13, 2026
2.070
2.110
2.050
2.110
1.884
36,000
Mar 12, 2026
2.080
2.080
2.080
2.080
1.857
4,000
Mar 11, 2026
2.080
2.080
2.040
2.070
1.848
40,000
Mar 10, 2026
2.120
2.120
2.070
2.120
1.893
64,000
Mar 9, 2026
2.110
2.110
2.110
2.110
1.884
-
Mar 6, 2026
2.090
2.090
2.080
2.090
1.866
12,000
Mar 5, 2026
2.130
2.140
2.090
2.090
1.866
40,000
Mar 4, 2026
2.050
2.050
2.050
2.050
1.830
28,000
Mar 3, 2026
2.050
2.130
1.820
2.050
1.830
340,000
Mar 2, 2026
2.160
2.160
2.090
2.090
1.866
132,000
Feb 27, 2026
2.060
2.150
2.060
2.140
1.911
100,000
Feb 26, 2026
2.080
2.080
2.000
2.040
1.821
200,000
Feb 25, 2026
2.100
2.100
2.100
2.100
1.875
8,000
Feb 24, 2026
2.120
2.120
2.120
2.120
1.893
-
Feb 23, 2026
2.070
2.120
2.070
2.120
1.893
244,000
Feb 20, 2026
2.040
2.050
2.040
2.050
1.830
20,000
Feb 16, 2026
2.020
2.020
2.020
2.020
1.803
-
Feb 13, 2026
2.040
2.020
1.980
2.020
1.803
64,000
Feb 12, 2026
2.060
2.060
2.060
2.060
1.839
204,000
Feb 11, 2026
2.060
2.060
2.060
2.060
1.839
96,000
Feb 10, 2026
2.060
2.060
2.040
2.050
1.830
20,000
Feb 9, 2026
2.040
2.050
2.040
2.050
1.830
108,000
Feb 6, 2026
2.050
2.050
2.050
2.050
1.830
56,000
Feb 5, 2026
2.040
2.040
2.000
2.030
1.812
68,000
Feb 4, 2026
2.060
2.060
1.970
2.010
1.795
148,000
Feb 3, 2026
2.040
2.040
2.040
2.040
1.821
-
Feb 2, 2026
2.050
2.040
2.040
2.040
1.821
24,000
Jan 30, 2026
2.050
2.050
2.040
2.050
1.830
124,000
Jan 29, 2026
2.050
2.050
2.050
2.050
1.830
28,000
Jan 28, 2026
2.090
2.090
2.020
2.050
1.830
576,000
Jan 27, 2026
2.090
2.090
2.090
2.090
1.866
28,000
Jan 26, 2026
2.090
2.090
2.090
2.090
1.866
-
Jan 23, 2026
2.120
2.130
2.080
2.090
1.866
16,000
Jan 22, 2026
2.110
2.120
2.070
2.090
1.866
32,000
Jan 21, 2026
2.110
2.110
2.100
2.100
1.875
44,000
Jan 20, 2026
2.110
2.110
2.110
2.110
1.884
-
Jan 19, 2026
2.130
2.130
2.110
2.110
1.884
8,000
Jan 16, 2026
2.120
2.120
2.120
2.120
1.893
-
Jan 15, 2026
2.120
2.120
2.120
2.120
1.893
-
Jan 14, 2026
2.150
2.150
2.110
2.110
1.884
40,000
Jan 13, 2026
2.150
2.150
2.150
2.150
1.920
36,000
Jan 12, 2026
2.160
2.160
2.090
2.140
1.911
104,000
Jan 9, 2026
2.190
2.190
2.160
2.170
1.937
8,000
Jan 8, 2026
2.160
2.160
2.160
2.160
1.928
-
Jan 7, 2026
2.190
2.200
2.150
2.160
1.928
64,000
Jan 6, 2026
2.170
2.210
2.170
2.200
1.964
44,000
Jan 5, 2026
2.180
2.210
2.080
2.160
1.928
284,000
Jan 2, 2026
2.200
2.200
2.190
2.200
1.964
16,000
Dec 31, 2025
2.180
2.180
2.180
2.180
1.946
-
Dec 30, 2025
2.180
2.180
2.180
2.180
1.946
-
Dec 29, 2025
2.200
2.200
2.200
2.200
1.964
-
Dec 24, 2025
2.200
2.200
2.200
2.200
1.964
-
Dec 23, 2025
2.210
2.210
2.210
2.210
1.973
-
Dec 22, 2025
2.200
2.210
2.180
2.210
1.973
20,000
Dec 19, 2025
2.180
2.180
2.180
2.180
1.946
-
Dec 18, 2025
2.180
2.180
2.180
2.180
1.946
-
Dec 17, 2025
2.220
2.220
2.210
2.220
1.982
32,000
Dec 16, 2025
2.270
2.270
2.180
2.190
1.955
88,000
Dec 15, 2025
2.230
2.230
2.230
2.230
1.991
-
Dec 12, 2025
2.280
2.300
2.230
2.230
1.991
20,000
Dec 11, 2025
2.230
2.230
2.230
2.230
1.991
-
Dec 10, 2025
2.250
2.290
2.200
2.290
2.045
12,000
Dec 9, 2025
2.240
2.240
2.240
2.240
2.000
32,000
Dec 8, 2025
2.190
2.200
2.190
2.200
1.964
56,000
Dec 5, 2025
2.240
2.240
2.180
2.190
1.955
56,000
Dec 4, 2025
2.200
2.250
2.180
2.240
2.000
72,000
Dec 3, 2025
2.160
2.160
2.150
2.150
1.920
20,000
Dec 2, 2025
2.150
2.150
2.150
2.150
1.920
16,000
Dec 1, 2025
2.160
2.170
2.130
2.140
1.911
88,000
Nov 28, 2025
2.170
2.170
2.170
2.170
1.937
-
Nov 27, 2025
2.220
2.220
2.120
2.170
1.937
256,000
Nov 26, 2025
2.250
2.270
2.180
2.180
1.946
40,000
Nov 25, 2025
2.230
2.230
2.230
2.230
1.991
-
Nov 24, 2025
2.230
2.230
2.230
2.230
1.991
-
Nov 21, 2025
2.230
2.230
2.230
2.230
1.991
-
Nov 20, 2025
2.230
2.230
2.170
2.230
1.991
60,000
Nov 19, 2025
2.220
2.230
2.220
2.230
1.991
20,000
Nov 18, 2025
2.170
2.170
2.170
2.170
1.937
8,000
Nov 17, 2025
2.160
2.200
2.160
2.160
1.928
24,000
Nov 14, 2025
2.170
2.170
2.170
2.170
1.937
-
Nov 13, 2025
2.170
2.170
2.170
2.170
1.937
-
Nov 12, 2025
2.170
2.170
2.170
2.170
1.937
64,000
Nov 11, 2025
2.170
2.170
2.170
2.170
1.937
28,000
Nov 10, 2025
2.160
2.220
2.160
2.220
1.982
40,000
Nov 7, 2025
2.140
2.140
2.140
2.140
1.911
-
Nov 6, 2025
2.160
2.160
2.140
2.140
1.911
64,000
