HKSE - Delayed Quote
HKD
Simcere Pharmaceutical Group Limited (2096.HK)
9.995
-0.145
(-1.43%)
As of 3:35:41 PM GMT+8. Market Open.
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
10.070
10.230
9.860
10.020
10.020
8,885,000
Oct 30, 2026
10.230
10.440
10.040
10.140
10.140
4,494,000
Oct 29, 2026
10.300
10.480
10.230
10.380
10.380
4,208,000
Oct 28, 2026
10.210
10.460
10.190
10.310
10.310
9,611,610
Oct 27, 2026
10.440
10.570
10.080
10.190
10.190
9,373,796
Oct 26, 2026
10.840
10.980
10.470
10.510
10.510
3,312,000
Oct 23, 2026
10.330
10.820
10.150
10.690
10.690
6,084,000
Oct 22, 2026
10.680
10.860
10.330
10.380
10.380
5,828,700
Oct 21, 2026
11.070
11.100
10.830
10.870
10.870
2,100,000
Oct 20, 2026
11.020
11.200
10.860
10.940
10.940
2,445,000
Oct 16, 2026
10.850
11.290
10.850
11.020
11.020
5,801,000
Oct 15, 2026
10.870
11.050
10.700
10.830
10.830
3,387,000
Oct 14, 2026
10.800
10.990
10.560
10.880
10.880
2,487,000
Oct 13, 2026
10.900
10.900
10.500
10.720
10.720
5,233,215
Oct 12, 2026
11.040
11.050
10.820
10.900
10.900
1,771,000
Oct 9, 2026
10.920
11.100
10.620
10.890
10.890
4,810,000
Oct 8, 2026
11.500
11.630
10.980
10.980
10.980
4,765,000
Oct 7, 2026
11.500
11.510
11.250
11.400
11.400
1,281,340
Oct 6, 2026
11.640
11.640
11.500
11.530
11.530
983,718
Oct 5, 2026
11.270
11.440
11.110
11.410
11.410
1,992,000
Oct 2, 2026
11.800
11.800
11.210
11.460
11.460
2,432,000
Sep 30, 2026
11.250
11.890
11.250
11.850
11.850
8,006,844
Sep 29, 2026
11.190
11.490
11.190
11.370
11.370
3,446,000
Sep 28, 2026
11.180
11.480
11.180
11.240
11.240
2,795,000
Sep 25, 2026
11.300
11.300
11.050
11.190
11.190
506,000
Sep 24, 2026
11.510
11.710
11.280
11.390
11.390
3,584,000
Sep 23, 2026
11.610
11.730
11.470
11.670
11.670
2,776,000
Sep 22, 2026
11.750
11.750
11.350
11.600
11.600
4,663,989
Sep 21, 2026
11.300
11.820
11.270
11.610
11.610
5,801,000
Sep 18, 2026
11.070
11.490
11.070
11.170
11.170
12,393,000
Sep 17, 2026
11.060
11.360
11.020
11.270
11.270
2,608,472
Sep 16, 2026
11.110
11.250
11.060
11.170
11.170
2,716,666
Sep 15, 2026
11.380
11.500
11.160
11.250
11.250
2,323,000
Sep 14, 2026
11.070
11.440
10.920
11.390
11.390
7,211,232
Sep 11, 2026
11.170
11.200
10.930
11.050
11.050
7,763,000
Sep 10, 2026
11.570
11.570
11.130
11.220
11.220
5,096,000
Sep 9, 2026
11.640
11.680
11.460
11.570
11.570
3,367,000
Sep 8, 2026
11.600
11.760
11.460
11.630
11.630
2,111,000
Sep 7, 2026
11.700
11.740
11.420
11.580
11.580
4,869,000
Sep 4, 2026
11.770
12.010
11.590
11.630
11.630
4,919,000
Sep 3, 2026
11.880
11.900
11.470
11.770
11.770
6,869,000
Sep 2, 2026
11.520
11.870
11.150
11.830
11.830
14,737,000
Sep 1, 2026
11.180
11.100
10.960
10.990
10.990
4,355,000
Aug 31, 2026
11.310
11.350
11.020
11.100
11.100
7,703,000
Aug 28, 2026
11.510
11.510
11.270
11.300
11.300
4,726,000
Aug 27, 2026
11.600
11.600
11.330
11.510
11.510
4,617,000
Aug 26, 2026
11.590
11.790
11.530
11.600
11.600
5,882,000
Aug 25, 2026
11.690
11.690
11.340
11.530
11.530
5,952,643
Aug 24, 2026
12.180
12.290
11.520
11.600
11.600
5,191,643
Aug 21, 2026
12.400
12.400
11.870
12.080
12.080
7,444,000
Aug 20, 2026
12.690
12.820
12.130
12.200
12.200
14,074,000
Aug 19, 2026
12.300
12.490
12.070
12.170
12.170
4,967,000
Aug 18, 2026
12.360
12.580
12.170
12.470
12.470
4,099,000
Aug 17, 2026
12.190
12.430
12.080
12.370
12.370
6,206,126
Aug 14, 2026
12.230
12.300
12.020
12.140
12.140
4,102,000
Aug 13, 2026
12.220
12.540
12.060
12.170
12.170
5,498,406
Aug 12, 2026
12.390
12.450
12.110
12.220
12.220
4,068,040
Aug 11, 2026
12.380
12.590
12.200
12.350
12.350
7,020,200
Aug 10, 2026
12.500
12.800
12.180
12.350
12.350
5,447,000
Aug 7, 2026
11.630
12.500
11.630
12.450
12.450
7,569,812
Aug 6, 2026
12.110
12.320
11.850
12.260
12.260
5,159,800
Aug 5, 2026
12.140
12.470
11.920
12.110
12.110
6,379,616
Aug 4, 2026
12.280
12.360
11.930
12.170
12.170
6,953,000
Aug 3, 2026
12.200
12.390
12.050
12.190
12.190
6,074,640
Jul 31, 2026
12.780
13.120
12.190
12.350
12.350
8,092,701
Jul 30, 2026
12.850
12.850
12.170
12.510
12.510
3,840,000
Jul 29, 2026
12.900
12.900
12.500
12.860
12.860
4,193,281
Jul 28, 2026
12.460
12.830
12.460
12.810
12.810
5,320,000
Jul 27, 2026
12.640
12.850
12.450
12.620
12.620
6,451,000
Jul 24, 2026
12.950
13.120
12.620
12.730
12.730
9,747,000
Jul 23, 2026
13.350
13.460
13.010
13.050
13.050
5,190,550
Jul 22, 2026
13.160
13.520
13.090
13.320
13.320
4,526,000
Jul 21, 2026
13.020
13.300
12.830
13.170
13.170
6,450,575
Jul 20, 2026
12.680
13.170
12.620
13.020
13.020
5,101,001
Jul 17, 2026
13.300
13.300
12.430
12.610
12.610
11,227,000
Jul 16, 2026
12.810
13.350
12.810
13.130
13.130
7,506,502
Jul 15, 2026
12.630
13.400
12.620
12.990
12.990
14,655,750
Jul 14, 2026
12.460
12.690
12.310
12.540
12.540
7,181,127
Jul 13, 2026
12.020
12.940
12.020
12.460
12.460
13,496,000
Jul 10, 2026
12.100
12.380
11.740
12.090
12.090
6,915,000
Jul 9, 2026
11.600
12.090
11.340
11.890
11.890
10,578,099
Jul 8, 2026
11.720
12.130
11.540
11.640
11.640
6,904,000
Jul 7, 2026
12.030
12.060
11.540
11.690
11.690
6,589,120
Jul 6, 2026
11.680
12.280
11.500
12.030
12.030
15,258,986
Jul 3, 2026
10.960
11.610
10.960
11.470
11.470
14,005,222
Jul 2, 2026
10.380
10.940
10.250
10.790
10.790
15,177,400
Jun 30, 2026
9.790
10.100
9.580
9.850
9.850
6,906,789
Jun 29, 2026
9.240
10.110
9.190
9.860
9.860
9,209,000
Jun 26, 2026
9.320
9.530
9.170
9.270
9.270
4,267,850
Jun 25, 2026
9.360
9.430
9.100
9.330
9.330
4,796,450
Jun 24, 2026
9.740
9.740
9.280
9.360
9.360
6,489,350
Jun 23, 2026
9.070
9.550
9.070
9.360
9.360
4,939,510
Jun 22, 2026
9.370
9.370
9.110
9.250
9.250
4,484,449
Jun 18, 2026
9.200
9.620
9.140
9.580
9.580
6,906,000
Jun 17, 2026
0.2069
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
9.740
9.850
9.370
9.440
9.440
3,576,000
Jun 16, 2026
10.180
10.180
9.780
9.940
9.733
3,877,000
Jun 15, 2026
10.100
10.240
9.890
10.110
9.900
8,285,000
Jun 12, 2026
9.740
10.190
9.660
10.100
9.890
11,746,428
Jun 11, 2026
9.520
9.920
9.520
9.710
9.508
6,657,923
Jun 10, 2026
9.460
9.920
9.460
9.840
9.635
7,889,000
Jun 9, 2026
9.560
9.800
9.500
9.580
9.381
9,771,395
Jun 8, 2026
9.870
9.870
9.500
9.630
9.430
4,730,640
Jun 5, 2026
9.650
9.900
9.640
9.870
9.665
5,649,510
Jun 4, 2026
9.880
9.880
9.520
9.650
9.449
9,431,740
Jun 3, 2026
9.990
9.990
9.640
9.820
9.616
7,613,804
Jun 2, 2026
9.890
10.180
9.810
9.990
9.782
4,801,000
Jun 1, 2026
10.420
10.420
9.890
10.090
9.880
6,901,000
May 29, 2026
9.800
10.160
9.600
9.970
9.762
11,083,800
May 28, 2026
10.260
10.260
9.710
9.760
9.557
6,304,000
May 27, 2026
10.220
10.310
10.100
10.240
10.027
4,367,000
May 26, 2026
10.420
10.430
10.120
10.270
10.056
6,282,900
May 22, 2026
10.660
10.680
10.360
10.420
10.203
5,798,000
May 21, 2026
10.500
10.650
10.350
10.600
10.379
4,465,672
May 20, 2026
11.080
11.000
10.350
10.450
10.232
12,766,000
May 19, 2026
11.180
11.370
10.720
11.000
10.771
9,218,000
May 18, 2026
11.590
11.590
11.000
11.180
10.947
5,070,000
May 15, 2026
11.550
11.590
11.340
11.380
11.143
8,946,053
May 14, 2026
11.630
11.730
11.380
11.610
11.368
5,738,000
May 13, 2026
11.600
11.760
11.450
11.580
11.339
5,282,000
May 12, 2026
11.890
11.940
11.590
11.590
11.349
5,238,000
May 11, 2026
11.950
11.970
11.670
11.780
11.535
5,965,000
May 8, 2026
11.780
12.000
11.720
11.960
11.711
6,099,000
May 7, 2026
11.900
11.990
11.700
11.960
11.711
4,271,000
May 6, 2026
11.450
11.820
11.450
11.750
11.505
5,269,672
May 5, 2026
11.810
11.810
11.560
11.720
11.476
2,339,000
May 4, 2026
11.870
12.070
11.350
11.910
11.662
2,719,000
Apr 30, 2026
12.000
12.000
11.680
11.840
11.594
5,269,000
Apr 29, 2026
12.000
12.140
11.870
11.920
11.672
2,350,180
Apr 28, 2026
12.140
12.460
12.000
12.100
11.848
3,839,430
Apr 27, 2026
12.570
12.570
12.130
12.250
11.995
2,593,000
Apr 24, 2026
12.860
12.860
12.150
12.620
12.357
5,399,887
Apr 23, 2026
12.760
12.900
12.490
12.580
12.318
8,746,000
Apr 22, 2026
12.650
12.930
12.530
12.760
12.494
8,050,000
Apr 21, 2026
12.720
12.950
12.600
12.800
12.534
10,051,000
Apr 20, 2026
13.710
13.780
12.690
12.780
12.514
13,170,000
Apr 17, 2026
13.850
13.980
13.540
13.790
13.503
6,476,710
Apr 16, 2026
13.980
13.980
13.640
13.850
13.562
6,242,001
Apr 15, 2026
13.830
14.080
13.600
13.970
13.679
12,329,339
Apr 14, 2026
13.740
13.860
13.460
13.690
13.405
5,986,000
Apr 13, 2026
13.530
13.850
13.370
13.730
13.444
3,884,000
Apr 10, 2026
13.670
13.900
13.510
13.740
13.454
5,105,698
Apr 9, 2026
13.730
13.970
13.340
13.670
13.385
51,630,433
Apr 8, 2026
14.280
14.280
13.350
13.730
13.444
9,215,426
Apr 2, 2026
13.530
13.730
13.030
13.620
13.337
11,249,745
Apr 1, 2026
12.700
13.600
12.700
13.520
13.239
13,876,802
Mar 31, 2026
12.630
12.860
12.570
12.700
12.436
5,974,504
Mar 30, 2026
12.160
12.600
12.030
12.550
12.289
6,978,334
Mar 27, 2026
11.170
12.200
10.940
12.070
11.819
7,788,758
Mar 26, 2026
11.360
11.560
10.830
11.180
10.947
8,275,846
Mar 25, 2026
11.310
11.370
11.160
11.330
11.094
4,175,885
Mar 24, 2026
11.250
11.270
10.970
11.190
10.957
6,184,638
Mar 23, 2026
11.400
11.400
10.830
11.080
10.849
4,639,900
Mar 20, 2026
11.780
12.000
11.390
11.520
11.280
2,771,000
Mar 19, 2026
12.290
12.290
11.630
11.760
11.515
5,455,000
Mar 18, 2026
12.090
12.250
11.980
12.180
11.926
3,066,638
Mar 17, 2026
12.130
12.360
11.980
12.010
11.760
3,689,822
Mar 16, 2026
11.600
12.100
11.330
12.060
11.809
3,994,000
Mar 13, 2026
11.660
11.720
11.520
11.530
11.290
2,442,000
Mar 12, 2026
11.910
11.990
11.470
11.670
11.427
3,838,000
Mar 11, 2026
12.030
12.060
11.820
11.880
11.633
1,749,000
Mar 10, 2026
11.750
12.100
11.750
11.970
11.721
4,757,580
Mar 9, 2026
11.730
11.730
11.360
11.650
11.408
4,426,000
Mar 6, 2026
11.650
12.050
11.330
11.820
11.574
8,028,112
Mar 5, 2026
11.770
11.840
11.310
11.510
11.270
6,846,000
Mar 4, 2026
11.500
11.650
11.180
11.330
11.094
5,236,145
Mar 3, 2026
11.860
11.960
11.470
11.560
11.319
6,398,408
Mar 2, 2026
11.930
12.270
11.720
11.830
11.584
6,390,830
Feb 27, 2026
12.020
12.490
12.020
12.400
12.142
12,292,611
Feb 26, 2026
13.160
13.160
11.930
12.020
11.770
11,114,714
Feb 25, 2026
12.960
13.260
12.920
13.000
12.729
2,930,030
Feb 24, 2026
13.060
13.170
12.580
12.980
12.710
4,451,441
Feb 23, 2026
12.850
13.100
12.850
13.050
12.778
1,656,030
Feb 20, 2026
12.540
12.790
12.540
12.700
12.436
969,000
Feb 16, 2026
12.600
12.600
12.600
12.600
12.338
-
Feb 13, 2026
12.280
12.920
12.150
12.890
12.622
7,484,044
Feb 12, 2026
12.560
12.620
12.170
12.280
12.024
4,643,168
Feb 11, 2026
12.520
12.670
12.270
12.670
12.406
4,326,622
Feb 10, 2026
12.290
12.680
12.110
12.400
12.142
7,531,409
Feb 9, 2026
12.300
12.520
12.170
12.290
12.034
5,025,000
Feb 6, 2026
11.890
12.240
11.720
12.130
11.878
9,464,780
Feb 5, 2026
11.680
12.020
11.600
11.900
11.652
6,287,005
Feb 4, 2026
11.480
11.700
11.150
11.680
11.437
4,172,000
Feb 3, 2026
11.360
11.470
11.080
11.420
11.182
4,493,160
Feb 2, 2026
11.510
11.650
11.230
11.360
11.124
5,146,002
Jan 30, 2026
11.700
11.950
11.590
11.690
11.447
6,305,155
Jan 29, 2026
12.080
12.080
11.580
11.690
11.447
6,526,618
Jan 28, 2026
12.640
12.650
11.790
12.110
11.858
8,951,744
Jan 27, 2026
11.830
12.150
11.610
11.940
11.691
5,203,540
Jan 26, 2026
11.540
11.800
11.330
11.680
11.437
5,080,012
Jan 23, 2026
11.750
11.750
11.490
11.530
11.290
4,057,370
Jan 22, 2026
11.830
11.880
11.400
11.680
11.437
7,315,000
Jan 21, 2026
11.700
12.020
11.630
11.830
11.584
3,570,002
Jan 20, 2026
11.570
11.920
11.490
11.820
11.574
6,070,660
Jan 19, 2026
11.870
11.870
11.500
11.600
11.359
5,955,619
Jan 16, 2026
11.620
11.780
11.440
11.640
11.398
11,074,066
Jan 15, 2026
11.450
11.700
11.330
11.620
11.378
4,747,368
Jan 14, 2026
12.160
12.160
11.310
11.470
11.231
17,566,161
Jan 13, 2026
11.550
12.150
11.550
12.150
11.897
12,949,990
Jan 12, 2026
12.150
12.320
10.600
11.530
11.290
39,992,468
Jan 9, 2026
12.060
12.240
11.900
12.150
11.897
6,739,000
Jan 8, 2026
12.270
12.270
11.960
12.130
11.878
5,750,000
Jan 7, 2026
12.080
12.230
11.850
12.130
11.878
8,274,420
Jan 6, 2026
12.000
12.090
11.720
12.030
11.780
5,456,000
Jan 5, 2026
11.830
12.100
11.600
11.920
11.672
6,380,000
Jan 2, 2026
11.920
12.010
11.650
11.800
11.554
1,125,000
Dec 31, 2025
11.870
11.870
11.870
11.870
11.623
-
Dec 30, 2025
11.820
11.940
11.650
11.920
11.672
6,639,720
Dec 29, 2025
13.010
13.020
11.880
11.890
11.643
11,914,000
Dec 24, 2025
12.690
12.690
12.690
12.690
12.426
-
Dec 23, 2025
12.830
13.190
12.800
12.900
12.631
3,709,430
Dec 22, 2025
13.120
13.200
12.740
12.850
12.583
4,378,000
Dec 19, 2025
12.810
13.170
12.590
13.110
12.837
9,338,800
Dec 18, 2025
12.580
12.950
12.460
12.770
12.504
6,639,100
Dec 17, 2025
12.900
12.900
12.320
12.600
12.338
7,573,392
Dec 16, 2025
12.900
13.100
12.630
12.850
12.583
7,648,000
Dec 15, 2025
13.090
13.180
12.760
13.040
12.769
9,467,000
Dec 12, 2025
13.680
13.800
13.010
13.090
12.818
11,740,100
Dec 11, 2025
13.680
13.860
13.500
13.640
13.356
4,392,000
Dec 10, 2025
13.800
13.800
13.500
13.750
13.464
2,565,100
Dec 9, 2025
13.820
14.340
13.710
13.800
13.513
10,417,137
Dec 8, 2025
13.500
13.850
13.340
13.710
13.425
7,340,250
Dec 5, 2025
13.560
13.610
13.160
13.490
13.209
5,834,000
Dec 4, 2025
13.100
13.650
13.070
13.610
13.327
5,256,804
Dec 3, 2025
13.210
13.410
13.040
13.100
12.827
7,604,363
Dec 2, 2025
13.660
13.890
13.340
13.400
13.121
6,837,967
Dec 1, 2025
13.640
14.200
13.480
13.930
13.640
6,912,000
Nov 28, 2025
13.760
13.860
13.610
13.640
13.356
3,703,200
Nov 27, 2025
13.870
14.050
13.630
13.780
13.493
4,979,000
Nov 26, 2025
13.320
14.200
13.320
13.870
13.581
7,138,000
Nov 25, 2025
13.490
13.940
13.350
13.610
13.327
7,387,000
Nov 24, 2025
13.150
13.490
12.960
13.310
13.033
10,837,000
Nov 21, 2025
12.970
13.150
12.550
12.850
12.583
6,228,000
Nov 20, 2025
13.010
13.200
12.720
13.170
12.896
6,984,000
Nov 19, 2025
13.900
13.910
12.820
12.930
12.661
10,038,000
Nov 18, 2025
13.780
14.240
13.560
13.720
13.434
8,053,000
Nov 17, 2025
13.850
14.070
13.630
13.780
13.493
9,176,000
Nov 14, 2025
13.990
14.380
13.700
13.850
13.562
14,000,902
Nov 13, 2025
13.230
14.080
13.230
14.020
13.728
13,504,200
Nov 12, 2025
12.500
13.350
12.500
13.040
12.769
10,864,500
Nov 11, 2025
12.980
12.980
12.560
12.690
12.426
4,561,000
Nov 10, 2025
12.480
12.950
12.450
12.880
12.612
7,717,000
Nov 7, 2025
12.800
12.840
12.320
12.360
12.103
7,665,000
Nov 6, 2025
12.900
12.990
12.610
12.910
12.641
4,957,956
Nov 5, 2025
12.360
13.080
12.070
12.900
12.631
14,283,518
Nov 4, 2025
13.320
13.320
12.500
12.550
12.289
14,153,308
Nov 3, 2025
12.590
13.620
12.230
13.270
12.994
22,454,300
