HKSE - Delayed Quote
HKD
Shanghai Pharmaceuticals Holding Co., Ltd (2607.HK)
11.080
+0.030
(+0.27%)
As of 2:05:05 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 3, 2026
11.120
11.150
11.050
11.100
11.100
1,373,200
Nov 2, 2026
11.000
11.130
10.810
11.050
11.050
2,606,700
Oct 30, 2026
11.190
11.190
10.990
11.110
11.110
983,400
Oct 29, 2026
10.950
11.090
10.950
11.010
11.010
1,039,400
Oct 28, 2026
11.270
11.250
10.970
11.050
11.050
2,051,800
Oct 27, 2026
11.200
11.280
11.100
11.200
11.200
3,720,077
Oct 26, 2026
11.060
11.340
11.060
11.240
11.240
1,289,600
Oct 23, 2026
10.910
11.080
10.880
11.020
11.020
1,146,100
Oct 22, 2026
11.270
11.270
10.870
10.880
10.880
1,747,814
Oct 21, 2026
11.300
11.300
11.150
11.210
11.210
1,306,800
Oct 20, 2026
11.350
11.350
11.120
11.140
11.140
1,657,500
Oct 16, 2026
11.290
11.390
11.150
11.170
11.170
1,434,500
Oct 15, 2026
11.230
11.290
11.110
11.250
11.250
2,143,200
Oct 14, 2026
11.100
11.250
11.040
11.190
11.190
1,381,300
Oct 13, 2026
10.930
11.120
10.920
11.100
11.100
3,212,829
Oct 12, 2026
10.930
11.110
10.930
11.070
11.070
3,973,800
Oct 9, 2026
10.950
11.050
10.880
11.030
11.030
1,839,500
Oct 8, 2026
10.860
10.970
10.830
10.900
10.900
1,479,800
Oct 7, 2026
10.940
10.940
10.760
10.860
10.860
557,400
Oct 6, 2026
10.760
10.940
10.760
10.940
10.940
407,900
Oct 5, 2026
11.080
11.080
10.760
10.760
10.760
390,100
Oct 2, 2026
11.130
11.130
10.700
10.840
10.840
1,026,002
Sep 30, 2026
10.840
11.100
10.840
11.080
11.080
1,824,600
Sep 29, 2026
10.910
10.910
10.830
10.880
10.880
1,041,700
Sep 28, 2026
10.830
10.930
10.780
10.820
10.820
1,456,800
Sep 25, 2026
10.860
10.870
10.700
10.830
10.830
1,068,000
Sep 24, 2026
11.020
11.020
10.870
10.930
10.930
725,100
Sep 23, 2026
10.850
11.030
10.850
10.970
10.970
1,779,894
Sep 22, 2026
10.900
11.030
10.880
10.980
10.980
2,957,800
Sep 21, 2026
10.760
11.020
10.760
10.930
10.930
2,166,340
Sep 18, 2026
10.750
10.920
10.750
10.770
10.770
5,472,700
Sep 17, 2026
10.820
10.930
10.810
10.850
10.850
1,354,300
Sep 16, 2026
0.11663
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
10.940
10.980
10.800
10.860
10.860
3,323,800
Sep 15, 2026
11.030
11.170
11.010
11.010
10.893
1,224,400
Sep 14, 2026
11.030
11.180
11.000
11.140
11.022
1,587,500
Sep 11, 2026
11.220
11.220
11.000
11.030
10.913
1,899,542
Sep 10, 2026
11.600
11.600
11.150
11.150
11.032
3,529,500
Sep 9, 2026
11.590
11.620
11.480
11.510
11.388
1,557,200
Sep 8, 2026
11.630
11.630
11.430
11.540
11.418
995,000
Sep 7, 2026
11.570
11.680
11.380
11.510
11.388
4,093,600
Sep 4, 2026
11.400
11.570
11.400
11.570
11.447
1,606,694
Sep 3, 2026
11.420
11.470
11.370
11.400
11.279
1,098,100
Sep 2, 2026
11.580
11.580
11.350
11.420
11.299
2,353,600
Sep 1, 2026
11.490
11.580
11.370
11.560
11.438
2,254,200
Aug 31, 2026
11.510
11.510
11.330
11.360
11.240
2,232,800
Aug 28, 2026
11.400
11.640
11.400
11.510
11.388
1,568,400
Aug 27, 2026
11.520
11.520
11.350
11.390
11.269
1,300,500
Aug 26, 2026
11.450
11.540
11.410
11.440
11.319
1,018,700
Aug 25, 2026
11.570
11.570
11.390
11.430
11.309
1,736,272
Aug 24, 2026
11.710
11.710
11.400
11.520
11.398
1,606,972
Aug 21, 2026
11.790
11.790
11.570
11.670
11.546
926,100
Aug 20, 2026
11.700
11.790
11.640
11.670
11.546
1,433,900
Aug 19, 2026
11.810
11.810
11.500
11.530
11.408
1,202,936
Aug 18, 2026
11.790
11.810
11.670
11.730
11.606
893,846
Aug 17, 2026
11.750
11.830
11.690
11.700
11.576
913,459
Aug 14, 2026
11.940
11.940
11.680
11.750
11.626
1,104,500
Aug 13, 2026
11.880
11.880
11.720
11.820
11.695
1,322,475
Aug 12, 2026
11.890
11.890
11.700
11.770
11.645
1,176,378
Aug 11, 2026
11.910
12.000
11.760
11.790
11.665
1,320,800
Aug 10, 2026
11.750
11.970
11.750
11.900
11.774
1,378,600
Aug 7, 2026
11.800
11.900
11.730
11.870
11.744
1,046,100
Aug 6, 2026
11.820
11.950
11.730
11.800
11.675
1,006,100
Aug 5, 2026
11.960
11.960
11.790
11.910
11.784
893,900
Aug 4, 2026
12.070
12.070
11.820
11.900
11.774
1,259,300
Aug 3, 2026
12.050
12.060
11.900
11.990
11.863
1,367,840
Jul 31, 2026
12.020
12.020
11.840
12.020
11.893
1,642,700
Jul 30, 2026
11.980
12.080
11.860
12.020
11.893
1,203,400
Jul 29, 2026
11.950
11.990
11.880
11.990
11.863
993,592
Jul 28, 2026
12.050
12.050
11.720
11.890
11.764
1,454,430
Jul 27, 2026
11.980
12.050
11.730
11.990
11.863
1,010,730
Jul 24, 2026
11.980
11.970
11.800
11.800
11.675
1,403,700
Jul 23, 2026
11.970
11.990
11.850
11.940
11.814
817,600
Jul 22, 2026
12.120
12.120
11.820
11.890
11.764
1,562,397
Jul 21, 2026
12.140
12.150
11.930
12.000
11.873
1,340,000
Jul 20, 2026
12.160
12.160
11.870
12.060
11.932
2,851,800
Jul 17, 2026
12.210
12.300
11.920
12.070
11.942
2,232,770
Jul 16, 2026
11.910
12.250
11.900
12.210
12.081
3,094,410
Jul 15, 2026
0.40477
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
11.770
11.930
11.710
11.890
11.764
2,744,854
Jul 14, 2026
11.760
11.960
11.650
11.880
11.354
1,588,353
Jul 13, 2026
11.800
11.920
11.720
11.770
11.249
1,644,000
Jul 10, 2026
11.760
11.830
11.610
11.750
11.229
1,791,935
Jul 9, 2026
11.830
11.930
11.650
11.730
11.210
1,277,570
Jul 8, 2026
12.100
12.100
11.790
11.860
11.335
1,274,700
Jul 7, 2026
12.000
12.120
11.960
12.000
11.468
3,677,058
Jul 6, 2026
11.840
12.170
11.740
12.000
11.468
5,551,414
Jul 3, 2026
11.740
11.810
11.560
11.740
11.220
2,079,780
Jul 2, 2026
11.460
11.800
11.450
11.490
10.981
2,650,750
Jun 30, 2026
11.970
11.970
11.330
11.400
10.895
3,775,900
Jun 29, 2026
11.680
12.050
11.550
11.860
11.335
4,151,671
Jun 26, 2026
11.660
11.820
11.540
11.630
11.115
2,143,300
Jun 25, 2026
12.050
12.050
11.720
11.850
11.325
2,054,800
Jun 24, 2026
11.850
12.010
11.770
11.900
11.373
3,789,493
Jun 23, 2026
11.900
12.020
11.750
11.840
11.315
2,734,900
Jun 22, 2026
11.890
11.920
11.610
11.840
11.315
3,590,679
Jun 18, 2026
11.990
12.020
11.800
11.930
11.401
4,365,900
Jun 17, 2026
11.890
12.200
11.890
11.980
11.449
4,832,700
Jun 16, 2026
12.040
12.040
11.870
11.920
11.392
2,177,400
Jun 15, 2026
11.800
12.050
11.800
12.000
11.468
3,238,105
Jun 12, 2026
11.600
11.900
11.600
11.870
11.344
2,993,557
Jun 11, 2026
11.780
11.870
11.570
11.620
11.105
3,175,782
Jun 10, 2026
11.540
11.770
11.540
11.750
11.229
2,995,200
Jun 9, 2026
11.670
11.670
11.530
11.540
11.029
1,418,200
Jun 8, 2026
11.530
11.700
11.530
11.660
11.143
3,283,350
Jun 5, 2026
11.460
11.670
11.460
11.550
11.038
2,748,700
Jun 4, 2026
11.500
11.620
11.450
11.460
10.952
2,678,200
Jun 3, 2026
11.670
11.680
11.520
11.560
11.048
2,369,122
Jun 2, 2026
11.570
11.740
11.570
11.680
11.163
2,569,500
Jun 1, 2026
11.320
11.630
11.320
11.620
11.105
3,449,800
May 29, 2026
11.320
11.600
11.320
11.350
10.847
4,304,930
May 28, 2026
11.600
11.600
11.300
11.340
10.838
2,842,743
May 27, 2026
11.520
11.620
11.370
11.540
11.029
2,884,453
May 26, 2026
11.730
11.740
11.530
11.550
11.038
4,277,400
May 22, 2026
11.620
11.810
11.620
11.730
11.210
3,004,078
May 21, 2026
11.790
11.830
11.610
11.670
11.153
3,577,391
May 20, 2026
11.850
11.850
11.600
11.680
11.163
3,821,100
May 19, 2026
11.730
11.920
11.680
11.790
11.268
4,989,348
May 18, 2026
11.910
11.910
11.620
11.740
11.220
3,550,200
May 15, 2026
11.980
12.030
11.770
11.910
11.382
4,596,400
May 14, 2026
11.970
12.070
11.910
11.980
11.449
4,859,159
May 13, 2026
12.180
12.220
11.870
11.960
11.430
3,987,100
May 12, 2026
12.010
12.290
12.010
12.150
11.612
4,557,444
May 11, 2026
12.000
12.150
11.960
12.150
11.612
4,452,133
May 8, 2026
12.110
12.260
12.010
12.090
11.554
3,296,248
May 7, 2026
11.990
12.320
11.990
12.170
11.631
7,367,624
May 6, 2026
11.990
12.130
11.960
12.120
11.583
4,046,743
May 5, 2026
11.950
12.190
11.880
12.190
11.650
2,221,200
May 4, 2026
11.850
12.020
11.680
12.010
11.478
2,036,924
Apr 30, 2026
11.780
12.150
11.670
11.760
11.239
7,449,842
Apr 29, 2026
11.640
11.720
11.570
11.700
11.182
1,751,600
Apr 28, 2026
11.710
11.780
11.600
11.600
11.086
2,374,200
Apr 27, 2026
11.900
11.900
11.680
11.700
11.182
1,965,500
Apr 24, 2026
11.760
11.890
11.710
11.820
11.296
1,746,947
Apr 23, 2026
11.870
11.880
11.770
11.860
11.335
2,155,900
Apr 22, 2026
11.780
11.860
11.690
11.800
11.277
2,399,300
Apr 21, 2026
11.830
11.840
11.740
11.780
11.258
2,132,900
Apr 20, 2026
11.710
11.820
11.640
11.800
11.277
2,535,000
Apr 17, 2026
11.690
11.720
11.600
11.640
11.124
4,363,265
Apr 16, 2026
11.790
11.820
11.640
11.770
11.249
3,364,300
Apr 15, 2026
11.800
11.830
11.710
11.780
11.258
3,471,400
Apr 14, 2026
11.930
11.930
11.640
11.730
11.210
2,881,400
Apr 13, 2026
11.990
11.990
11.820
11.820
11.296
3,257,200
Apr 10, 2026
11.990
12.020
11.920
11.990
11.459
1,612,696
Apr 9, 2026
12.020
12.130
11.930
11.960
11.430
2,299,200
Apr 8, 2026
11.940
12.120
11.940
12.070
11.535
5,085,800
Apr 2, 2026
11.680
11.940
11.680
11.940
11.411
4,958,908
Apr 1, 2026
11.680
11.780
11.650
11.670
11.153
3,407,700
Mar 31, 2026
11.480
11.750
11.480
11.550
11.038
1,619,314
Mar 30, 2026
11.370
11.570
11.370
11.570
11.057
2,020,200
Mar 27, 2026
11.250
11.480
11.240
11.460
10.952
2,437,200
Mar 26, 2026
11.330
11.370
11.230
11.230
10.732
1,886,800
Mar 25, 2026
11.230
11.320
11.190
11.300
10.799
1,920,410
Mar 24, 2026
11.150
11.190
11.000
11.150
10.656
1,677,100
Mar 23, 2026
11.440
11.440
10.960
11.070
10.580
4,752,700
Mar 20, 2026
11.360
11.450
11.310
11.360
10.857
2,009,200
Mar 19, 2026
11.560
11.560
11.360
11.420
10.914
1,655,400
Mar 18, 2026
11.590
11.610
11.480
11.590
11.077
2,351,900
Mar 17, 2026
11.530
11.680
11.510
11.590
11.077
2,715,000
Mar 16, 2026
11.450
11.530
11.370
11.500
10.991
1,914,700
Mar 13, 2026
11.420
11.490
11.340
11.400
10.895
2,228,200
Mar 12, 2026
11.490
11.490
11.370
11.430
10.924
1,345,900
Mar 11, 2026
11.490
11.490
11.390
11.430
10.924
1,258,200
Mar 10, 2026
11.380
11.470
11.350
11.450
10.943
1,927,400
Mar 9, 2026
11.450
11.450
11.180
11.320
10.818
5,851,100
Mar 6, 2026
11.290
11.480
11.250
11.460
10.952
1,139,180
Mar 5, 2026
11.380
11.480
11.290
11.290
10.790
1,678,235
Mar 4, 2026
11.500
11.500
11.200
11.300
10.799
3,787,400
Mar 3, 2026
11.660
11.660
11.400
11.440
10.933
2,347,832
Mar 2, 2026
11.600
11.640
11.480
11.570
11.057
2,717,245
Feb 27, 2026
11.740
11.750
11.650
11.650
11.134
2,263,674
Feb 26, 2026
11.910
11.910
11.650
11.660
11.143
3,154,100
Feb 25, 2026
11.950
11.950
11.770
11.860
11.335
2,196,300
Feb 24, 2026
11.950
11.970
11.770
11.870
11.344
1,733,798
Feb 23, 2026
11.700
12.030
11.700
12.030
11.497
773,400
Feb 20, 2026
11.890
11.890
11.700
11.730
11.210
552,045
Feb 16, 2026
11.850
11.850
11.850
11.850
11.325
-
Feb 13, 2026
11.900
11.900
11.740
11.820
11.296
1,276,035
Feb 12, 2026
11.850
11.870
11.780
11.800
11.277
1,264,556
Feb 11, 2026
11.890
11.910
11.800
11.900
11.373
1,317,745
Feb 10, 2026
11.780
11.890
11.750
11.820
11.296
1,896,500
Feb 9, 2026
11.750
11.870
11.720
11.790
11.268
2,357,300
Feb 6, 2026
11.800
11.830
11.670
11.810
11.287
1,568,000
Feb 5, 2026
11.680
11.800
11.660
11.800
11.277
2,037,720
Feb 4, 2026
11.730
11.790
11.660
11.750
11.229
2,195,400
Feb 3, 2026
11.600
11.790
11.600
11.720
11.201
1,743,000
Feb 2, 2026
11.880
11.880
11.560
11.600
11.086
3,257,300
Jan 30, 2026
11.930
12.070
11.830
11.900
11.373
1,189,800
Jan 29, 2026
12.150
12.150
11.930
11.950
11.421
2,994,800
Jan 28, 2026
11.990
12.170
11.990
12.150
11.612
2,535,600
Jan 27, 2026
12.150
12.210
11.980
12.110
11.573
2,324,800
Jan 26, 2026
11.980
12.120
11.940
12.120
11.583
2,259,945
Jan 23, 2026
11.880
12.030
11.880
11.980
11.449
3,332,000
Jan 22, 2026
11.770
12.000
11.770
11.850
11.325
2,158,100
Jan 21, 2026
11.760
11.890
11.760
11.850
11.325
1,318,500
Jan 20, 2026
11.830
11.950
11.710
11.910
11.382
2,713,600
Jan 19, 2026
11.770
11.790
11.660
11.710
11.191
3,135,300
Jan 16, 2026
11.880
11.940
11.820
11.860
11.335
3,121,990
Jan 15, 2026
11.850
12.010
11.820
11.870
11.344
2,403,400
Jan 14, 2026
11.950
12.070
11.880
11.940
11.411
2,997,300
Jan 13, 2026
11.840
12.000
11.840
11.930
11.401
3,504,600
Jan 12, 2026
11.880
11.930
11.810
11.860
11.335
1,765,200
Jan 9, 2026
11.870
12.000
11.830
11.910
11.382
2,481,800
Jan 8, 2026
11.840
11.890
11.800
11.870
11.344
1,564,567
Jan 7, 2026
11.830
11.910
11.740
11.860
11.335
3,449,000
Jan 6, 2026
11.680
11.790
11.680
11.760
11.239
3,478,600
Jan 5, 2026
11.550
11.780
11.520
11.690
11.172
2,170,100
Jan 2, 2026
11.370
11.590
11.370
11.570
11.057
410,400
Dec 31, 2025
11.350
11.350
11.350
11.350
10.847
-
Dec 30, 2025
11.650
11.650
11.460
11.500
10.991
2,092,800
Dec 29, 2025
0.13215
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
11.680
11.730
11.500
11.520
11.010
2,654,200
Dec 24, 2025
11.730
11.730
11.730
11.730
11.084
-
Dec 23, 2025
11.760
11.810
11.740
11.760
11.112
1,449,680
Dec 22, 2025
11.850
11.870
11.730
11.760
11.112
2,569,520
Dec 19, 2025
11.900
11.900
11.830
11.830
11.179
3,372,811
Dec 18, 2025
11.780
11.870
11.700
11.860
11.207
2,165,600
Dec 17, 2025
11.760
11.780
11.650
11.720
11.075
1,768,600
Dec 16, 2025
11.940
11.950
11.650
11.710
11.065
2,102,600
Dec 15, 2025
11.920
11.970
11.820
11.850
11.197
1,099,500
Dec 12, 2025
11.700
11.950
11.700
11.950
11.292
2,552,000
Dec 11, 2025
11.800
11.820
11.710
11.770
11.122
1,767,200
Dec 10, 2025
11.940
11.940
11.680
11.760
11.112
3,694,200
Dec 9, 2025
12.140
12.140
11.860
11.890
11.235
3,172,600
Dec 8, 2025
12.200
12.200
12.110
12.140
11.471
2,269,075
Dec 5, 2025
12.140
12.160
12.040
12.160
11.490
4,514,841
Dec 4, 2025
12.120
12.190
12.010
12.070
11.405
4,013,465
Dec 3, 2025
12.020
12.130
12.010
12.060
11.396
3,121,600
Dec 2, 2025
11.880
12.010
11.880
12.000
11.339
2,863,600
Dec 1, 2025
11.840
11.890
11.780
11.860
11.207
1,013,500
Nov 28, 2025
11.860
11.900
11.770
11.810
11.160
931,400
Nov 27, 2025
11.880
11.910
11.770
11.860
11.207
1,987,800
Nov 26, 2025
11.830
11.880
11.790
11.850
11.197
1,806,000
Nov 25, 2025
11.770
11.830
11.730
11.790
11.141
3,082,550
Nov 24, 2025
11.830
11.830
11.640
11.690
11.046
3,369,649
Nov 21, 2025
11.990
11.990
11.700
11.700
11.056
4,066,533
Nov 20, 2025
11.920
12.010
11.860
11.920
11.264
2,475,200
Nov 19, 2025
11.940
12.000
11.880
11.920
11.264
1,795,900
Nov 18, 2025
12.200
12.200
11.920
11.950
11.292
2,761,400
Nov 17, 2025
12.270
12.290
12.130
12.230
11.556
1,505,500
Nov 14, 2025
12.320
12.390
12.230
12.240
11.566
2,439,600
Nov 13, 2025
12.250
12.390
12.200
12.360
11.679
3,098,200
Nov 12, 2025
12.190
12.330
12.160
12.240
11.566
2,976,868
Nov 11, 2025
12.220
12.220
12.110
12.190
11.519
2,398,500
Nov 10, 2025
11.990
12.210
11.950
12.190
11.519
3,575,100
Nov 7, 2025
11.950
11.980
11.920
11.970
11.311
2,311,100
Nov 6, 2025
11.960
11.970
11.840
11.950
11.292
2,984,400
Nov 5, 2025
11.940
11.980
11.770
11.920
11.264
3,430,635
Nov 4, 2025
11.840
11.920
11.810
11.880
11.226
4,073,200
Nov 3, 2025
11.790
11.830
11.580
11.820
11.169
4,407,689
