HKSE - Delayed Quote
HKD
Grand Pharmaceutical Group Limited (0512.HK)
4.240
-0.070
(-1.62%)
At close: 4:08:13 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 2, 2026
4.320
4.350
4.195
4.240
4.240
5,390,000
Oct 30, 2026
4.235
4.395
4.235
4.310
4.310
1,869,500
Oct 29, 2026
4.390
4.395
4.300
4.320
4.320
3,597,000
Oct 28, 2026
4.390
4.395
4.305
4.345
4.345
3,195,210
Oct 27, 2026
4.430
4.465
4.350
4.380
4.380
3,879,500
Oct 26, 2026
4.480
4.535
4.430
4.430
4.430
3,182,000
Oct 23, 2026
4.350
4.500
4.325
4.455
4.455
1,809,000
Oct 22, 2026
4.570
4.570
4.390
4.405
4.405
5,672,500
Oct 21, 2026
4.730
4.730
4.550
4.575
4.575
2,235,500
Oct 20, 2026
4.620
4.695
4.560
4.670
4.670
4,826,500
Oct 16, 2026
4.695
4.735
4.570
4.590
4.590
3,301,500
Oct 15, 2026
4.635
4.740
4.620
4.630
4.630
3,469,500
Oct 14, 2026
4.630
4.835
4.630
4.735
4.735
3,354,900
Oct 13, 2026
4.640
4.715
4.540
4.705
4.705
4,636,500
Oct 12, 2026
4.840
4.840
4.630
4.630
4.630
2,982,500
Oct 9, 2026
4.740
4.760
4.685
4.740
4.740
4,041,100
Oct 8, 2026
4.880
4.950
4.730
4.740
4.740
3,830,000
Oct 7, 2026
4.880
4.880
4.745
4.825
4.825
855,740
Oct 6, 2026
4.720
4.890
4.720
4.875
4.875
1,378,798
Oct 5, 2026
4.710
4.765
4.700
4.725
4.725
1,158,000
Oct 2, 2026
4.920
4.920
4.700
4.800
4.800
1,360,500
Sep 30, 2026
4.850
4.955
4.835
4.930
4.930
4,007,500
Sep 29, 2026
4.840
4.875
4.775
4.850
4.850
4,494,000
Sep 28, 2026
4.865
4.875
4.800
4.840
4.840
3,793,500
Sep 25, 2026
4.780
4.815
4.650
4.760
4.760
1,635,000
Sep 24, 2026
4.935
4.935
4.785
4.830
4.830
5,401,500
Sep 23, 2026
5.015
5.015
4.880
4.905
4.905
3,689,500
Sep 22, 2026
5.005
5.020
4.880
4.930
4.930
4,690,500
Sep 21, 2026
4.960
5.055
4.875
5.005
5.005
9,687,000
Sep 18, 2026
5.030
5.030
4.850
4.885
4.885
7,017,500
Sep 17, 2026
5.020
5.050
4.925
4.940
4.940
1,849,000
Sep 16, 2026
4.860
5.000
4.835
4.985
4.985
4,862,498
Sep 15, 2026
4.940
4.965
4.795
4.905
4.905
3,477,000
Sep 14, 2026
4.840
4.910
4.705
4.880
4.880
5,540,500
Sep 11, 2026
4.800
4.815
4.700
4.735
4.735
7,087,087
Sep 10, 2026
5.040
4.995
4.810
4.835
4.835
3,341,500
Sep 9, 2026
4.945
5.020
4.905
4.995
4.995
3,654,000
Sep 8, 2026
4.905
4.985
4.850
4.950
4.950
4,131,000
Sep 7, 2026
4.910
4.910
4.865
4.890
4.890
2,821,000
Sep 4, 2026
4.950
4.960
4.880
4.910
4.910
3,896,500
Sep 3, 2026
4.950
4.950
4.825
4.880
4.880
6,613,500
Sep 2, 2026
4.980
5.025
4.840
4.860
4.860
8,014,500
Sep 1, 2026
5.035
5.040
4.970
5.025
5.025
5,119,000
Aug 31, 2026
5.275
5.275
5.020
5.020
5.020
7,087,500
Aug 28, 2026
5.280
5.350
5.225
5.240
5.240
4,122,000
Aug 27, 2026
5.560
5.660
5.200
5.260
5.260
9,452,498
Aug 26, 2026
5.300
5.400
5.290
5.300
5.300
5,752,500
Aug 25, 2026
5.240
5.280
5.160
5.280
5.280
5,389,500
Aug 24, 2026
5.360
5.360
5.190
5.230
5.230
4,389,500
Aug 21, 2026
5.500
5.500
5.220
5.255
5.255
9,317,000
Aug 20, 2026
5.380
5.715
5.380
5.480
5.480
18,552,000
Aug 19, 2026
5.400
5.400
5.220
5.260
5.260
3,724,500
Aug 18, 2026
5.370
5.440
5.275
5.395
5.395
5,528,285
Aug 17, 2026
5.295
5.370
5.245
5.345
5.345
4,326,000
Aug 14, 2026
5.350
5.385
5.200
5.240
5.240
5,034,000
Aug 13, 2026
5.370
5.495
5.225
5.325
5.325
7,990,174
Aug 12, 2026
5.290
5.380
5.260
5.335
5.335
3,929,500
Aug 11, 2026
5.430
5.430
5.245
5.260
5.260
4,201,505
Aug 10, 2026
5.450
5.700
5.365
5.390
5.390
9,640,000
Aug 7, 2026
5.060
5.235
5.060
5.235
5.235
5,095,500
Aug 6, 2026
5.130
5.160
5.025
5.110
5.110
4,088,600
Aug 5, 2026
5.115
5.125
5.050
5.115
5.115
4,361,795
Aug 4, 2026
5.135
5.215
5.010
5.065
5.065
3,892,500
Aug 3, 2026
5.125
5.160
5.075
5.135
5.135
2,945,702
Jul 31, 2026
5.270
5.270
5.140
5.160
5.160
2,458,000
Jul 30, 2026
5.100
5.230
5.090
5.230
5.230
3,265,830
Jul 29, 2026
5.090
5.200
5.080
5.140
5.140
3,017,282
Jul 28, 2026
5.130
5.180
5.060
5.120
5.120
2,537,000
Jul 27, 2026
5.270
5.270
5.110
5.150
5.150
2,245,000
Jul 24, 2026
5.320
5.320
5.140
5.190
5.190
5,795,500
Jul 23, 2026
5.330
5.330
5.230
5.270
5.270
2,371,900
Jul 22, 2026
5.250
5.380
5.220
5.320
5.320
4,606,130
Jul 21, 2026
5.290
5.330
5.210
5.300
5.300
3,200,000
Jul 20, 2026
5.160
5.350
5.120
5.300
5.300
4,786,140
Jul 17, 2026
5.350
5.400
5.050
5.160
5.160
8,140,500
Jul 16, 2026
5.290
5.380
5.190
5.320
5.320
6,497,555
Jul 15, 2026
5.220
5.370
5.200
5.260
5.260
6,634,500
Jul 14, 2026
5.130
5.210
5.010
5.200
5.200
5,416,500
Jul 13, 2026
5.090
5.250
5.040
5.120
5.120
7,705,500
Jul 10, 2026
5.090
5.250
5.020
5.070
5.070
4,763,200
Jul 9, 2026
5.120
5.200
5.060
5.100
5.100
3,356,300
Jul 8, 2026
5.170
5.330
5.110
5.150
5.150
4,450,165
Jul 7, 2026
5.390
5.390
5.150
5.180
5.180
4,258,000
Jul 6, 2026
5.170
5.420
5.080
5.390
5.390
10,310,000
Jul 3, 2026
5.070
5.290
5.070
5.150
5.150
5,682,330
Jul 2, 2026
4.780
5.150
4.780
5.100
5.100
11,741,330
Jun 30, 2026
4.740
4.820
4.580
4.700
4.700
7,341,500
Jun 29, 2026
4.550
4.840
4.540
4.770
4.770
6,819,000
Jun 26, 2026
4.650
4.690
4.530
4.570
4.570
6,129,901
Jun 25, 2026
4.700
4.730
4.590
4.650
4.650
5,147,500
Jun 24, 2026
4.750
4.860
4.690
4.730
4.730
5,247,496
Jun 23, 2026
4.730
4.940
4.730
4.800
4.800
5,238,500
Jun 22, 2026
4.800
4.830
4.670
4.790
4.790
7,392,998
Jun 18, 2026
4.850
4.850
4.750
4.800
4.800
4,804,500
Jun 17, 2026
4.950
5.000
4.840
4.860
4.860
3,243,500
Jun 16, 2026
4.980
4.980
4.860
4.950
4.950
4,017,500
Jun 15, 2026
5.110
5.110
4.910
4.940
4.940
2,432,000
Jun 12, 2026
0.169
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
5.010
5.090
4.900
5.050
5.050
5,436,500
Jun 11, 2026
5.140
5.150
4.990
5.050
4.881
3,852,500
Jun 10, 2026
5.000
5.130
4.940
5.100
4.929
5,308,500
Jun 9, 2026
5.070
5.110
4.990
5.000
4.833
5,416,500
Jun 8, 2026
5.190
5.190
5.030
5.070
4.900
3,075,000
Jun 5, 2026
5.150
5.210
5.100
5.170
4.997
3,155,500
Jun 4, 2026
5.250
5.250
5.110
5.150
4.978
5,063,000
Jun 3, 2026
5.300
5.300
5.130
5.190
5.016
5,532,499
Jun 2, 2026
5.430
5.430
5.230
5.280
5.103
3,955,500
Jun 1, 2026
5.320
5.390
5.210
5.340
5.161
10,482,000
May 29, 2026
5.320
5.320
5.130
5.240
5.065
16,902,500
May 28, 2026
5.380
5.430
5.200
5.220
5.045
7,803,498
May 27, 2026
5.420
5.460
5.370
5.430
5.248
4,385,500
May 26, 2026
5.400
5.510
5.360
5.460
5.277
7,551,000
May 22, 2026
5.480
5.560
5.460
5.490
5.306
3,446,000
May 21, 2026
5.580
5.630
5.420
5.460
5.277
6,315,500
May 20, 2026
5.740
5.740
5.530
5.580
5.393
7,118,500
May 19, 2026
5.820
5.820
5.640
5.690
5.500
7,874,500
May 18, 2026
6.000
6.000
5.750
5.780
5.587
6,458,000
May 15, 2026
5.950
5.950
5.800
5.920
5.722
4,766,000
May 14, 2026
5.920
5.980
5.800
5.930
5.732
5,163,500
May 13, 2026
6.090
6.090
5.820
5.910
5.712
13,015,772
May 12, 2026
6.200
6.200
6.030
6.090
5.886
4,059,000
May 11, 2026
6.140
6.190
6.070
6.160
5.954
4,717,500
May 8, 2026
6.100
6.150
6.080
6.150
5.944
5,723,424
May 7, 2026
6.240
6.250
6.070
6.110
5.906
5,163,000
May 6, 2026
6.100
6.280
6.100
6.190
5.983
4,585,500
May 5, 2026
6.230
6.230
6.010
6.190
5.983
1,709,502
May 4, 2026
6.290
6.290
6.080
6.220
6.012
1,271,200
Apr 30, 2026
6.330
6.460
6.210
6.220
6.012
4,061,000
Apr 29, 2026
6.360
6.420
6.330
6.410
6.195
1,780,880
Apr 28, 2026
6.340
6.490
6.310
6.330
6.118
3,201,500
Apr 27, 2026
6.620
6.620
6.340
6.340
6.128
2,577,500
Apr 24, 2026
6.430
6.560
6.370
6.560
6.340
3,460,700
Apr 23, 2026
6.450
6.630
6.430
6.470
6.253
5,505,997
Apr 22, 2026
6.540
6.560
6.430
6.470
6.253
5,021,000
Apr 21, 2026
6.450
6.560
6.420
6.540
6.321
5,113,000
Apr 20, 2026
6.730
6.790
6.400
6.450
6.234
9,502,905
Apr 17, 2026
6.860
6.860
6.670
6.760
6.534
5,324,215
Apr 16, 2026
6.880
6.880
6.730
6.800
6.572
5,474,500
Apr 15, 2026
6.720
6.910
6.680
6.810
6.582
9,511,722
Apr 14, 2026
6.780
6.900
6.690
6.720
6.495
6,839,000
Apr 13, 2026
6.860
6.860
6.600
6.610
6.389
2,836,000
Apr 10, 2026
6.980
6.980
6.820
6.860
6.630
2,204,000
Apr 9, 2026
7.080
7.150
6.830
6.870
6.640
6,069,000
Apr 8, 2026
7.200
7.330
6.980
6.980
6.746
7,843,209
Apr 2, 2026
7.150
7.240
7.090
7.220
6.978
7,731,000
Apr 1, 2026
7.130
7.340
7.120
7.150
6.911
9,157,336
Mar 31, 2026
7.160
7.270
7.020
7.130
6.891
8,161,313
Mar 30, 2026
6.790
7.170
6.780
7.160
6.920
8,981,000
Mar 27, 2026
6.430
6.810
6.400
6.780
6.553
7,114,082
Mar 26, 2026
6.600
6.680
6.440
6.580
6.360
5,559,000
Mar 25, 2026
6.630
6.770
6.590
6.660
6.437
2,498,300
Mar 24, 2026
6.700
6.710
6.490
6.540
6.321
10,348,528
Mar 23, 2026
6.200
6.770
6.200
6.550
6.331
15,135,500
Mar 20, 2026
6.950
7.130
6.870
6.910
6.679
10,698,500
Mar 19, 2026
7.120
7.130
6.920
6.990
6.756
4,100,000
Mar 18, 2026
7.130
7.230
7.070
7.150
6.911
2,052,002
Mar 17, 2026
7.110
7.300
7.110
7.150
6.911
3,147,000
Mar 16, 2026
7.030
7.240
7.030
7.220
6.978
2,600,500
Mar 13, 2026
7.270
7.270
7.120
7.140
6.901
2,853,000
Mar 12, 2026
7.240
7.320
7.150
7.310
7.065
3,066,500
Mar 11, 2026
7.340
7.430
7.180
7.180
6.940
2,694,000
Mar 10, 2026
7.180
7.440
7.180
7.380
7.133
6,271,000
Mar 9, 2026
7.410
7.410
7.010
7.180
6.940
12,535,000
Mar 6, 2026
7.180
7.670
7.150
7.670
7.413
14,585,000
Mar 5, 2026
7.230
7.320
7.130
7.190
6.949
8,598,500
Mar 4, 2026
7.230
7.230
7.030
7.060
6.824
9,554,060
Mar 3, 2026
7.550
7.610
7.230
7.280
7.036
6,540,500
Mar 2, 2026
7.830
7.830
7.540
7.550
7.297
5,606,000
Feb 27, 2026
7.700
7.900
7.680
7.830
7.568
5,676,500
Feb 26, 2026
7.960
7.960
7.720
7.750
7.491
4,017,000
Feb 25, 2026
7.630
7.950
7.630
7.880
7.616
4,606,000
Feb 24, 2026
7.640
7.650
7.540
7.650
7.394
2,906,500
Feb 23, 2026
7.570
7.650
7.530
7.580
7.326
818,000
Feb 20, 2026
7.560
7.560
7.450
7.520
7.268
2,215,000
Feb 16, 2026
7.550
7.550
7.550
7.550
7.297
-
Feb 13, 2026
7.540
7.710
7.450
7.560
7.307
4,031,500
Feb 12, 2026
7.810
7.810
7.510
7.560
7.307
7,393,500
Feb 11, 2026
7.920
7.980
7.740
7.780
7.520
2,603,000
Feb 10, 2026
7.930
7.990
7.840
7.900
7.636
4,673,000
Feb 9, 2026
7.910
7.960
7.840
7.910
7.645
4,652,500
Feb 6, 2026
7.850
7.940
7.810
7.890
7.626
3,594,000
Feb 5, 2026
7.680
7.930
7.670
7.930
7.665
4,246,000
Feb 4, 2026
7.730
7.840
7.650
7.730
7.471
2,888,500
Feb 3, 2026
7.750
7.810
7.680
7.750
7.491
3,371,500
Feb 2, 2026
7.660
7.870
7.650
7.740
7.481
5,775,500
Jan 30, 2026
7.850
7.920
7.750
7.820
7.558
4,509,050
Jan 29, 2026
7.890
7.930
7.780
7.850
7.587
1,782,600
Jan 28, 2026
7.900
7.990
7.830
7.920
7.655
4,081,000
Jan 27, 2026
7.770
7.920
7.700
7.900
7.636
2,958,000
Jan 26, 2026
7.800
7.840
7.650
7.770
7.510
3,947,500
Jan 23, 2026
7.870
7.920
7.780
7.830
7.568
3,277,800
Jan 22, 2026
7.850
7.890
7.750
7.870
7.607
2,537,500
Jan 21, 2026
7.730
7.860
7.670
7.850
7.587
4,585,500
Jan 20, 2026
7.850
7.850
7.670
7.730
7.471
3,725,500
Jan 19, 2026
7.860
7.860
7.630
7.690
7.433
5,236,812
Jan 16, 2026
7.910
7.960
7.780
7.810
7.549
3,187,522
Jan 15, 2026
7.800
8.030
7.800
7.910
7.645
3,758,952
Jan 14, 2026
7.880
8.050
7.840
7.900
7.636
5,648,000
Jan 13, 2026
7.770
8.030
7.740
7.830
7.568
8,331,000
Jan 12, 2026
7.930
7.950
7.720
7.750
7.491
10,663,500
Jan 9, 2026
7.850
7.930
7.820
7.900
7.636
7,686,000
Jan 8, 2026
8.070
8.080
7.880
7.900
7.636
4,495,500
Jan 7, 2026
8.100
8.180
7.930
8.070
7.800
6,435,530
Jan 6, 2026
7.930
8.050
7.870
8.040
7.771
5,576,500
Jan 5, 2026
7.810
8.050
7.810
7.990
7.723
8,654,000
Jan 2, 2026
7.870
7.920
7.710
7.800
7.539
2,400,500
Dec 31, 2025
7.880
7.880
7.880
7.880
7.616
-
Dec 30, 2025
7.900
8.110
7.890
7.980
7.713
4,274,000
Dec 29, 2025
8.100
8.110
7.870
7.870
7.607
6,153,500
Dec 24, 2025
8.110
8.110
8.110
8.110
7.839
-
Dec 23, 2025
8.330
8.360
8.210
8.300
8.022
1,739,000
Dec 22, 2025
8.330
8.330
8.220
8.300
8.022
3,813,000
Dec 19, 2025
8.040
8.240
8.010
8.190
7.916
7,066,000
Dec 18, 2025
8.120
8.130
7.910
7.980
7.713
3,646,156
Dec 17, 2025
7.930
8.070
7.850
7.970
7.703
5,126,500
Dec 16, 2025
8.200
8.220
7.890
7.960
7.694
11,465,500
Dec 15, 2025
8.200
8.270
7.960
8.170
7.897
5,700,500
Dec 12, 2025
8.130
8.240
8.050
8.180
7.906
8,028,295
Dec 11, 2025
8.050
8.370
8.050
8.200
7.926
9,302,500
Dec 10, 2025
8.160
8.160
8.020
8.110
7.839
5,743,000
Dec 9, 2025
8.220
8.240
7.990
8.160
7.887
7,218,000
Dec 8, 2025
8.180
8.270
8.040
8.150
7.877
6,200,000
Dec 5, 2025
8.230
8.230
8.100
8.160
7.887
3,577,000
Dec 4, 2025
8.100
8.230
8.030
8.210
7.935
2,331,000
Dec 3, 2025
8.150
8.170
8.060
8.090
7.819
2,841,741
Dec 2, 2025
8.240
8.250
8.100
8.180
7.906
3,443,874
Dec 1, 2025
8.220
8.280
8.130
8.240
7.964
3,430,000
Nov 28, 2025
8.220
8.290
8.150
8.220
7.945
3,175,700
Nov 27, 2025
8.350
8.350
8.180
8.220
7.945
2,249,500
Nov 26, 2025
8.390
8.450
8.240
8.260
7.984
2,490,000
Nov 25, 2025
8.210
8.360
8.210
8.310
8.032
2,696,000
Nov 24, 2025
8.070
8.210
8.070
8.180
7.906
2,708,500
Nov 21, 2025
8.200
8.230
7.990
8.110
7.839
6,910,000
Nov 20, 2025
8.340
8.360
8.190
8.270
7.993
3,390,500
Nov 19, 2025
8.340
8.340
8.180
8.280
8.003
3,359,500
Nov 18, 2025
8.490
8.520
8.210
8.270
7.993
3,978,000
Nov 17, 2025
8.630
8.680
8.440
8.510
8.225
3,446,000
Nov 14, 2025
8.700
8.840
8.620
8.650
8.361
4,925,538
Nov 13, 2025
8.730
8.820
8.560
8.760
8.467
6,793,500
Nov 12, 2025
8.560
8.700
8.540
8.660
8.370
5,224,500
Nov 11, 2025
8.580
8.600
8.370
8.490
8.206
2,864,000
Nov 10, 2025
8.380
8.540
8.350
8.500
8.216
5,186,795
Nov 7, 2025
8.790
8.790
8.420
8.420
8.138
4,887,500
Nov 6, 2025
8.790
8.770
8.600
8.760
8.467
4,847,000
Nov 5, 2025
8.700
8.820
8.560
8.760
8.467
9,147,000
Nov 4, 2025
8.790
8.880
8.640
8.760
8.467
9,851,000
Nov 3, 2025
8.260
8.860
8.260
8.790
8.496
22,997,500
