HKSE - Delayed Quote
HKD
Lee's Pharmaceutical Holdings Limited (0950.HK)
1.030
-0.025
(-2.37%)
At close: October 30 at 4:08:06 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
Oct 30, 2026
1.055
1.065
1.030
1.030
1.030
49,000
Oct 29, 2026
1.050
1.075
1.050
1.055
1.055
83,000
Oct 28, 2026
1.070
1.080
1.050
1.055
1.055
66,500
Oct 27, 2026
1.085
1.095
1.055
1.065
1.065
26,500
Oct 26, 2026
1.070
1.110
1.065
1.090
1.090
299,000
Oct 23, 2026
1.075
1.075
1.060
1.060
1.060
151,000
Oct 22, 2026
1.050
1.085
1.025
1.075
1.075
916,000
Oct 21, 2026
1.055
1.100
1.050
1.085
1.085
350,700
Oct 20, 2026
1.070
1.080
1.060
1.070
1.070
233,000
Oct 16, 2026
1.090
1.090
1.050
1.055
1.055
459,500
Oct 15, 2026
1.085
1.085
1.030
1.065
1.065
894,500
Oct 14, 2026
1.100
1.115
1.080
1.090
1.090
313,500
Oct 13, 2026
1.120
1.120
1.080
1.085
1.085
628,500
Oct 12, 2026
1.150
1.160
1.115
1.125
1.125
143,000
Oct 9, 2026
1.170
1.170
1.145
1.150
1.150
112,500
Oct 8, 2026
1.180
1.190
1.140
1.140
1.140
382,500
Oct 7, 2026
1.185
1.185
1.160
1.180
1.180
43,000
Oct 6, 2026
1.150
1.185
1.150
1.185
1.185
191,500
Oct 5, 2026
1.160
1.175
1.150
1.155
1.155
453,441
Oct 2, 2026
1.180
1.180
1.160
1.170
1.170
138,500
Sep 30, 2026
1.165
1.205
1.160
1.200
1.200
610,500
Sep 29, 2026
1.180
1.200
1.165
1.170
1.170
177,500
Sep 28, 2026
1.185
1.195
1.175
1.180
1.180
138,500
Sep 25, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2026
1.170
1.250
1.160
1.185
1.185
348,500
Sep 24, 2026
1.225
1.235
1.205
1.230
1.195
315,500
Sep 23, 2026
1.220
1.225
1.200
1.220
1.185
348,000
Sep 22, 2026
1.210
1.230
1.155
1.210
1.176
343,000
Sep 21, 2026
1.210
1.220
1.185
1.205
1.171
473,500
Sep 18, 2026
1.140
1.230
1.140
1.210
1.176
798,000
Sep 17, 2026
1.135
1.150
1.130
1.135
1.103
362,000
Sep 16, 2026
1.130
1.140
1.120
1.135
1.103
377,000
Sep 15, 2026
1.160
1.160
1.130
1.150
1.117
325,500
Sep 14, 2026
1.140
1.170
1.140
1.145
1.112
863,500
Sep 11, 2026
1.170
1.175
1.150
1.160
1.127
185,000
Sep 10, 2026
1.200
1.200
1.155
1.165
1.132
392,500
Sep 9, 2026
1.260
1.225
1.205
1.225
1.190
283,500
Sep 8, 2026
1.215
1.220
1.190
1.195
1.161
773,000
Sep 7, 2026
1.225
1.235
1.215
1.215
1.180
376,000
Sep 4, 2026
1.250
1.265
1.230
1.230
1.195
1,185,500
Sep 3, 2026
1.220
1.260
1.215
1.260
1.224
258,000
Sep 2, 2026
1.300
1.310
1.225
1.235
1.200
1,975,000
Sep 1, 2026
1.280
1.315
1.260
1.310
1.273
1,465,500
Aug 31, 2026
1.335
1.340
1.240
1.285
1.248
464,000
Aug 28, 2026
1.380
1.380
1.325
1.340
1.302
835,000
Aug 27, 2026
1.235
1.425
1.235
1.375
1.336
9,166,000
Aug 26, 2026
1.110
1.120
1.105
1.120
1.088
111,500
Aug 25, 2026
1.135
1.135
1.090
1.110
1.078
457,000
Aug 24, 2026
1.140
1.140
1.120
1.135
1.103
141,000
Aug 21, 2026
1.155
1.155
1.120
1.140
1.108
419,500
Aug 20, 2026
1.170
1.170
1.140
1.155
1.122
308,500
Aug 19, 2026
1.165
1.175
1.135
1.160
1.127
219,000
Aug 18, 2026
1.150
1.180
1.135
1.165
1.132
150,000
Aug 17, 2026
1.190
1.215
1.140
1.145
1.112
677,500
Aug 14, 2026
1.100
1.195
1.100
1.185
1.151
1,901,000
Aug 13, 2026
1.075
1.105
1.070
1.100
1.069
676,500
Aug 12, 2026
1.070
1.090
1.070
1.070
1.040
196,500
Aug 11, 2026
1.080
1.100
1.080
1.085
1.054
32,000
Aug 10, 2026
1.080
1.095
1.075
1.090
1.059
390,250
Aug 7, 2026
1.070
1.070
1.050
1.060
1.030
535,000
Aug 6, 2026
1.070
1.080
1.060
1.070
1.040
310,500
Aug 5, 2026
1.080
1.085
1.065
1.080
1.049
541,500
Aug 4, 2026
1.080
1.080
1.060
1.080
1.049
239,000
Aug 3, 2026
1.060
1.090
1.060
1.070
1.040
159,000
Jul 31, 2026
1.060
1.100
1.050
1.070
1.040
342,500
Jul 30, 2026
1.070
1.070
1.040
1.050
1.020
897,000
Jul 29, 2026
1.070
1.080
1.050
1.080
1.049
492,500
Jul 28, 2026
1.140
1.140
1.040
1.060
1.030
1,996,500
Jul 27, 2026
1.160
1.170
1.130
1.130
1.098
247,000
Jul 24, 2026
1.160
1.180
1.150
1.160
1.127
327,500
Jul 23, 2026
1.150
1.190
1.150
1.180
1.146
476,000
Jul 22, 2026
1.110
1.170
1.110
1.170
1.137
571,500
Jul 21, 2026
1.120
1.150
1.110
1.140
1.108
613,500
Jul 20, 2026
1.070
1.120
1.060
1.110
1.078
336,500
Jul 17, 2026
1.110
1.120
1.060
1.060
1.030
494,000
Jul 16, 2026
1.070
1.110
1.070
1.110
1.078
774,500
Jul 15, 2026
1.030
1.090
1.030
1.050
1.020
419,000
Jul 14, 2026
1.020
1.080
1.020
1.060
1.030
262,500
Jul 13, 2026
1.050
1.060
1.030
1.040
1.010
482,500
Jul 10, 2026
1.070
1.090
1.070
1.070
1.040
178,000
Jul 9, 2026
1.060
1.080
1.060
1.070
1.040
174,000
Jul 8, 2026
1.040
1.080
1.040
1.060
1.030
116,000
Jul 7, 2026
1.060
1.080
1.040
1.040
1.010
252,400
Jul 6, 2026
1.050
1.120
1.040
1.090
1.059
274,500
Jul 3, 2026
1.050
1.080
1.040
1.060
1.030
214,500
Jul 2, 2026
1.030
1.080
1.020
1.040
1.010
851,000
Jun 30, 2026
1.040
1.050
1.030
1.030
1.001
134,000
Jun 29, 2026
1.070
1.090
1.040
1.040
1.010
390,500
Jun 26, 2026
1.020
1.070
1.020
1.040
1.010
336,000
Jun 25, 2026
1.040
1.080
1.020
1.080
1.049
1,581,500
Jun 24, 2026
1.070
1.090
1.040
1.040
1.010
1,184,000
Jun 23, 2026
1.100
1.100
1.050
1.060
1.030
710,500
Jun 22, 2026
1.060
1.100
1.040
1.100
1.069
386,500
Jun 18, 2026
1.120
1.120
1.070
1.070
1.040
652,500
Jun 17, 2026
1.150
1.260
1.080
1.130
1.098
2,550,500
Jun 16, 2026
1.050
1.050
1.020
1.050
1.020
293,000
Jun 15, 2026
1.060
1.100
1.030
1.050
1.020
939,000
Jun 12, 2026
1.060
1.090
1.020
1.060
1.030
2,687,000
Jun 11, 2026
1.050
1.100
1.040
1.090
1.059
628,500
Jun 10, 2026
1.070
1.150
1.040
1.090
1.059
600,000
Jun 9, 2026
1.030
1.110
1.030
1.070
1.040
1,216,000
Jun 8, 2026
1.060
1.080
1.050
1.060
1.030
131,500
Jun 5, 2026
1.090
1.110
1.040
1.090
1.059
1,364,500
Jun 4, 2026
1.120
1.120
1.040
1.070
1.040
866,500
Jun 3, 2026
1.100
1.120
1.070
1.100
1.069
802,000
Jun 2, 2026
1.200
1.230
1.100
1.120
1.088
469,000
Jun 1, 2026
1.060
1.170
1.060
1.160
1.127
1,117,000
May 29, 2026
1.010
1.080
1.010
1.060
1.030
568,500
May 28, 2026
1.060
1.060
0.990
1.030
1.001
1,792,500
May 27, 2026
0.023
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
1.060
1.060
1.020
1.060
1.030
398,500
May 26, 2026
1.080
1.110
1.050
1.060
1.007
1,840,500
May 22, 2026
1.110
1.120
1.090
1.090
1.036
576,000
May 21, 2026
1.150
1.150
1.110
1.120
1.065
286,500
May 20, 2026
1.140
1.160
1.110
1.110
1.055
183,500
May 19, 2026
1.100
1.150
1.100
1.140
1.084
69,500
May 18, 2026
1.130
1.130
1.050
1.120
1.065
1,642,000
May 15, 2026
1.140
1.150
1.120
1.130
1.074
536,500
May 14, 2026
1.160
1.170
1.140
1.160
1.103
410,500
May 13, 2026
1.150
1.160
1.130
1.150
1.093
2,451,000
May 12, 2026
1.150
1.160
1.110
1.150
1.093
405,000
May 11, 2026
1.150
1.150
1.130
1.150
1.093
258,500
May 8, 2026
1.140
1.160
1.120
1.160
1.103
562,000
May 7, 2026
1.150
1.160
1.120
1.140
1.084
280,000
May 6, 2026
1.140
1.190
1.140
1.150
1.093
336,500
May 5, 2026
1.120
1.160
1.110
1.140
1.084
437,000
May 4, 2026
1.120
1.130
1.100
1.110
1.055
251,000
Apr 30, 2026
1.120
1.130
1.090
1.120
1.065
795,000
Apr 29, 2026
1.150
1.180
1.090
1.120
1.065
3,026,500
Apr 28, 2026
1.150
1.180
1.110
1.150
1.093
346,000
Apr 27, 2026
1.130
1.160
1.110
1.120
1.065
837,500
Apr 24, 2026
1.150
1.170
1.140
1.150
1.093
107,000
Apr 23, 2026
1.180
1.190
1.140
1.150
1.093
2,318,500
Apr 22, 2026
1.220
1.220
1.180
1.180
1.122
786,500
Apr 21, 2026
1.210
1.210
1.200
1.210
1.150
696,000
Apr 20, 2026
1.220
1.230
1.210
1.220
1.160
267,500
Apr 17, 2026
1.270
1.270
1.220
1.220
1.160
135,500
Apr 16, 2026
1.260
1.280
1.230
1.250
1.188
203,500
Apr 15, 2026
1.210
1.310
1.210
1.250
1.188
525,500
Apr 14, 2026
1.180
1.200
1.180
1.190
1.131
49,000
Apr 13, 2026
1.190
1.210
1.170
1.180
1.122
731,000
Apr 10, 2026
1.220
1.220
1.180
1.190
1.131
896,000
Apr 9, 2026
1.210
1.240
1.210
1.210
1.150
93,000
Apr 8, 2026
1.210
1.260
1.210
1.240
1.179
421,000
Apr 2, 2026
1.210
1.230
1.190
1.210
1.150
403,000
Apr 1, 2026
1.300
1.300
1.180
1.240
1.179
1,371,500
Mar 31, 2026
1.290
1.300
1.190
1.200
1.141
1,801,500
Mar 30, 2026
1.310
1.370
1.300
1.300
1.236
160,500
Mar 27, 2026
1.280
1.350
1.240
1.320
1.255
815,500
Mar 26, 2026
1.260
1.290
1.240
1.280
1.217
221,000
Mar 25, 2026
1.250
1.300
1.240
1.270
1.207
498,500
Mar 24, 2026
1.250
1.270
1.230
1.250
1.188
634,000
Mar 23, 2026
1.230
1.260
1.200
1.250
1.188
803,000
Mar 20, 2026
1.260
1.300
1.240
1.270
1.207
542,500
Mar 19, 2026
1.330
1.330
1.260
1.260
1.198
977,000
Mar 18, 2026
1.360
1.360
1.280
1.330
1.264
1,709,500
Mar 17, 2026
1.360
1.380
1.350
1.350
1.283
1,806,000
Mar 16, 2026
1.350
1.370
1.330
1.370
1.302
235,500
Mar 13, 2026
1.330
1.380
1.330
1.350
1.283
748,000
Mar 12, 2026
1.370
1.390
1.340
1.340
1.274
453,500
Mar 11, 2026
1.490
1.490
1.390
1.400
1.331
389,000
Mar 10, 2026
1.360
1.450
1.360
1.400
1.331
747,000
Mar 9, 2026
1.380
1.380
1.310
1.340
1.274
322,500
Mar 6, 2026
1.310
1.400
1.300
1.380
1.312
1,137,500
Mar 5, 2026
1.320
1.360
1.290
1.300
1.236
532,000
Mar 4, 2026
1.330
1.350
1.280
1.320
1.255
1,614,000
Mar 3, 2026
1.360
1.400
1.330
1.330
1.264
756,000
Mar 2, 2026
1.430
1.430
1.350
1.360
1.293
2,249,000
Feb 27, 2026
1.460
1.460
1.410
1.430
1.359
991,500
Feb 26, 2026
1.450
1.470
1.430
1.430
1.359
620,000
Feb 25, 2026
1.470
1.500
1.450
1.450
1.378
611,000
Feb 24, 2026
1.510
1.510
1.450
1.490
1.416
426,500
Feb 23, 2026
1.480
1.530
1.480
1.500
1.426
312,000
Feb 20, 2026
1.470
1.480
1.450
1.470
1.397
292,500
Feb 16, 2026
1.480
1.480
1.480
1.480
1.407
-
Feb 13, 2026
1.460
1.490
1.440
1.470
1.397
725,500
Feb 12, 2026
1.490
1.500
1.450
1.460
1.388
691,195
Feb 11, 2026
1.510
1.520
1.490
1.500
1.426
179,500
Feb 10, 2026
1.500
1.540
1.490
1.500
1.426
423,000
Feb 9, 2026
1.490
1.520
1.480
1.520
1.445
523,500
Feb 6, 2026
1.480
1.510
1.460
1.490
1.416
511,500
Feb 5, 2026
1.480
1.510
1.450
1.500
1.426
469,000
Feb 4, 2026
1.520
1.520
1.450
1.480
1.407
1,647,000
Feb 3, 2026
1.560
1.560
1.510
1.520
1.445
578,000
Feb 2, 2026
1.600
1.600
1.520
1.550
1.473
769,500
Jan 30, 2026
1.580
1.610
1.560
1.610
1.530
701,500
Jan 29, 2026
1.610
1.640
1.580
1.610
1.530
1,288,000
Jan 28, 2026
1.600
1.680
1.600
1.620
1.540
1,850,000
Jan 27, 2026
1.550
1.560
1.530
1.560
1.483
637,500
Jan 26, 2026
1.530
1.550
1.510
1.550
1.473
442,000
Jan 23, 2026
1.520
1.540
1.500
1.530
1.454
1,368,500
Jan 22, 2026
1.550
1.570
1.510
1.520
1.445
908,500
Jan 21, 2026
1.580
1.590
1.540
1.570
1.492
351,500
Jan 20, 2026
1.570
1.610
1.550
1.570
1.492
573,500
Jan 19, 2026
1.630
1.630
1.570
1.580
1.502
974,000
Jan 16, 2026
1.620
1.660
1.610
1.630
1.549
599,000
Jan 15, 2026
1.670
1.680
1.610
1.620
1.540
1,006,500
Jan 14, 2026
1.620
1.690
1.620
1.660
1.578
1,447,001
Jan 13, 2026
1.620
1.640
1.600
1.620
1.540
948,500
Jan 12, 2026
1.620
1.630
1.570
1.600
1.521
1,298,500
Jan 9, 2026
1.620
1.680
1.610
1.630
1.549
1,590,500
Jan 8, 2026
1.590
1.650
1.580
1.640
1.559
630,000
Jan 7, 2026
1.620
1.620
1.570
1.580
1.502
559,500
Jan 6, 2026
1.600
1.630
1.580
1.580
1.502
862,000
Jan 5, 2026
1.600
1.630
1.570
1.610
1.530
853,500
Jan 2, 2026
1.520
1.590
1.520
1.550
1.473
375,500
Dec 31, 2025
1.510
1.510
1.510
1.510
1.435
-
Dec 30, 2025
1.550
1.590
1.540
1.570
1.492
474,000
Dec 29, 2025
1.610
1.610
1.530
1.540
1.464
2,005,000
Dec 24, 2025
1.620
1.620
1.620
1.620
1.540
-
Dec 23, 2025
1.600
1.620
1.590
1.610
1.530
827,100
Dec 22, 2025
1.630
1.650
1.600
1.620
1.540
1,029,000
Dec 19, 2025
1.600
1.660
1.590
1.660
1.578
674,500
Dec 18, 2025
1.600
1.620
1.570
1.600
1.521
618,000
Dec 17, 2025
1.620
1.630
1.590
1.600
1.521
256,500
Dec 16, 2025
1.650
1.650
1.580
1.620
1.540
785,000
Dec 15, 2025
1.700
1.720
1.650
1.680
1.597
805,500
Dec 12, 2025
1.630
1.690
1.620
1.690
1.606
846,500
Dec 11, 2025
1.620
1.650
1.590
1.620
1.540
534,000
Dec 10, 2025
1.630
1.650
1.610
1.650
1.568
462,000
Dec 9, 2025
1.680
1.680
1.610
1.620
1.540
1,228,500
Dec 8, 2025
1.680
1.690
1.620
1.660
1.578
726,200
Dec 5, 2025
1.680
1.720
1.680
1.680
1.597
343,000
Dec 4, 2025
1.680
1.720
1.670
1.690
1.606
646,000
Dec 3, 2025
1.720
1.750
1.660
1.660
1.578
755,500
Dec 2, 2025
1.690
1.740
1.680
1.730
1.644
766,100
Dec 1, 2025
1.670
1.710
1.670
1.700
1.616
470,500
Nov 28, 2025
1.650
1.710
1.630
1.700
1.616
1,056,500
Nov 27, 2025
1.680
1.680
1.650
1.660
1.578
941,500
Nov 26, 2025
1.700
1.740
1.650
1.680
1.597
1,780,000
Nov 25, 2025
1.700
1.760
1.690
1.720
1.635
931,000
Nov 24, 2025
1.700
1.740
1.690
1.690
1.606
1,070,100
Nov 21, 2025
1.760
1.770
1.700
1.720
1.635
1,242,000
Nov 20, 2025
1.800
1.800
1.730
1.780
1.692
964,000
Nov 19, 2025
1.780
1.810
1.770
1.810
1.720
531,000
Nov 18, 2025
1.840
1.840
1.770
1.800
1.711
467,500
Nov 17, 2025
1.840
1.840
1.760
1.800
1.711
1,340,000
Nov 14, 2025
1.890
1.890
1.830
1.830
1.739
849,000
Nov 13, 2025
1.890
1.950
1.890
1.890
1.796
627,500
Nov 12, 2025
1.900
1.980
1.880
1.890
1.796
1,110,500
Nov 11, 2025
1.860
1.900
1.840
1.900
1.806
664,000
Nov 10, 2025
1.800
1.910
1.800
1.880
1.787
1,039,500
Nov 7, 2025
1.850
1.850
1.800
1.800
1.711
896,000
Nov 6, 2025
1.840
1.900
1.800
1.850
1.758
726,500
Nov 5, 2025
1.840
1.870
1.800
1.840
1.749
752,500
Nov 4, 2025
1.900
1.910
1.830
1.850
1.758
1,831,000
Nov 3, 2025
1.910
1.960
1.880
1.900
1.806
922,000
Oct 31, 2025
1.850
1.940
1.820
1.910
1.815
1,895,500
Oct 30, 2025
1.860
1.870
1.800
1.810
1.720
1,898,500
