HKSE - Delayed Quote
HKD
China Shineway Pharmaceutical Group Limited (2877.HK)
7.510
+0.090
(+1.21%)
As of 1:26:17 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
7.400
7.520
7.390
7.420
7.420
518,000
Nov 2, 2026
7.650
7.685
7.420
7.420
7.420
1,099,700
Oct 30, 2026
7.280
7.550
7.255
7.505
7.505
1,029,000
Oct 29, 2026
7.275
7.405
7.250
7.280
7.280
431,000
Oct 28, 2026
7.385
7.445
7.270
7.270
7.270
308,000
Oct 27, 2026
7.380
7.415
7.295
7.395
7.395
397,000
Oct 26, 2026
7.275
7.380
7.275
7.330
7.330
180,000
Oct 23, 2026
7.225
7.370
7.185
7.275
7.275
575,000
Oct 22, 2026
7.360
7.480
7.200
7.220
7.220
1,126,000
Oct 21, 2026
7.440
7.600
7.325
7.360
7.360
831,240
Oct 20, 2026
7.440
7.550
7.400
7.470
7.470
1,318,000
Oct 16, 2026
7.435
7.540
7.420
7.440
7.440
618,000
Oct 15, 2026
7.510
7.630
7.455
7.470
7.470
829,000
Oct 14, 2026
7.590
7.660
7.515
7.570
7.570
942,600
Oct 13, 2026
7.465
7.595
7.310
7.595
7.595
1,371,000
Oct 12, 2026
7.475
7.545
7.430
7.435
7.435
645,000
Oct 9, 2026
7.345
7.460
7.300
7.425
7.425
1,017,000
Oct 8, 2026
7.400
7.485
7.260
7.340
7.340
3,169,890
Oct 7, 2026
7.250
7.390
7.185
7.375
7.375
2,049,000
Oct 6, 2026
7.250
7.325
7.240
7.240
7.240
699,000
Oct 5, 2026
7.320
7.350
7.200
7.290
7.290
1,525,000
Oct 2, 2026
0.995
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
7.300
7.345
7.120
7.315
7.315
2,431,190
Sep 30, 2026
8.445
8.495
8.325
8.340
7.345
3,937,453
Sep 29, 2026
8.535
8.535
8.320
8.375
7.376
2,284,000
Sep 28, 2026
8.400
8.560
8.350
8.480
7.468
2,561,000
Sep 25, 2026
8.310
8.425
8.295
8.380
7.380
487,000
Sep 24, 2026
8.250
8.400
8.150
8.355
7.358
2,422,000
Sep 23, 2026
8.185
8.330
8.100
8.285
7.297
2,004,000
Sep 22, 2026
8.190
8.230
8.105
8.185
7.208
1,119,000
Sep 21, 2026
8.125
8.245
8.025
8.110
7.142
1,957,000
Sep 18, 2026
8.290
8.450
8.025
8.125
7.156
4,181,000
Sep 17, 2026
8.055
8.300
8.020
8.300
7.310
1,492,000
Sep 16, 2026
7.950
8.095
7.945
8.040
7.081
2,254,000
Sep 15, 2026
8.070
8.070
7.900
7.950
7.002
1,036,173
Sep 14, 2026
7.870
8.285
7.870
8.070
7.107
1,873,000
Sep 11, 2026
8.310
8.310
7.865
7.950
7.002
2,903,000
Sep 10, 2026
8.380
8.400
7.815
8.310
7.319
5,405,000
Sep 9, 2026
0.933
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
7.600
8.410
7.580
8.300
7.310
6,194,475
Sep 8, 2026
8.190
8.420
8.160
8.385
6.563
2,939,000
Sep 7, 2026
8.320
8.320
8.150
8.190
6.410
1,408,000
Sep 4, 2026
8.245
8.320
8.150
8.260
6.465
1,478,000
Sep 3, 2026
8.180
8.240
8.105
8.190
6.410
1,325,000
Sep 2, 2026
8.180
8.180
8.030
8.150
6.379
1,604,999
Sep 1, 2026
8.295
8.350
8.080
8.145
6.375
1,511,000
Aug 31, 2026
8.425
8.445
8.235
8.295
6.492
2,245,000
Aug 28, 2026
8.415
8.600
8.340
8.520
6.669
1,770,000
Aug 27, 2026
7.900
8.930
7.770
8.410
6.583
7,303,000
Aug 26, 2026
8.000
8.000
7.880
7.935
6.211
442,000
Aug 25, 2026
8.045
8.000
7.870
7.895
6.179
480,000
Aug 24, 2026
8.090
8.090
7.860
7.990
6.254
600,000
Aug 21, 2026
8.040
8.200
8.010
8.060
6.309
302,000
Aug 20, 2026
8.035
8.350
8.035
8.190
6.410
566,000
Aug 19, 2026
8.060
8.040
7.980
7.995
6.258
595,000
Aug 18, 2026
8.035
8.115
7.955
8.060
6.309
427,000
Aug 17, 2026
8.035
8.150
8.035
8.035
6.289
325,000
Aug 14, 2026
8.030
8.065
8.005
8.050
6.301
363,000
Aug 13, 2026
8.075
8.200
8.030
8.030
6.285
246,000
Aug 12, 2026
8.100
8.290
8.070
8.070
6.316
628,000
Aug 11, 2026
8.225
8.230
8.140
8.150
6.379
360,000
Aug 10, 2026
8.215
8.275
8.105
8.250
6.457
401,529
Aug 7, 2026
7.945
8.105
7.940
8.055
6.305
346,684
Aug 6, 2026
7.960
8.000
7.900
7.930
6.207
511,000
Aug 5, 2026
7.965
8.040
7.950
7.960
6.230
405,525
Aug 4, 2026
8.275
8.275
7.950
7.960
6.230
464,000
Aug 3, 2026
8.120
8.275
8.000
8.065
6.312
444,391
Jul 31, 2026
8.320
8.320
8.140
8.160
6.387
583,099
Jul 30, 2026
8.330
8.440
8.270
8.330
6.520
351,000
Jul 29, 2026
8.350
8.430
8.320
8.400
6.575
438,000
Jul 28, 2026
8.300
8.370
8.240
8.260
6.465
355,600
Jul 27, 2026
8.290
8.290
8.170
8.230
6.442
292,845
Jul 24, 2026
8.230
8.460
8.120
8.240
6.449
410,000
Jul 23, 2026
8.270
8.380
8.210
8.230
6.442
633,000
Jul 22, 2026
8.330
8.440
8.230
8.240
6.449
341,000
Jul 21, 2026
8.290
8.450
8.290
8.340
6.528
409,000
Jul 20, 2026
8.270
8.490
8.270
8.420
6.590
798,000
Jul 17, 2026
8.420
8.500
8.210
8.270
6.473
526,000
Jul 16, 2026
8.250
8.400
8.140
8.400
6.575
889,164
Jul 15, 2026
8.080
8.350
8.080
8.290
6.489
509,000
Jul 14, 2026
7.660
8.170
7.660
8.110
6.348
816,000
Jul 13, 2026
7.780
7.910
7.660
7.910
6.191
954,000
Jul 10, 2026
7.460
7.670
7.460
7.670
6.003
1,021,000
Jul 9, 2026
7.680
7.770
7.510
7.530
5.894
520,000
Jul 8, 2026
7.550
7.790
7.550
7.730
6.050
899,000
Jul 7, 2026
7.740
7.870
7.570
7.640
5.980
1,025,000
Jul 6, 2026
7.620
7.900
7.600
7.710
6.035
1,560,000
Jul 3, 2026
7.570
7.570
7.400
7.540
5.902
2,150,000
Jul 2, 2026
7.410
7.610
7.250
7.380
5.776
2,140,000
Jun 30, 2026
7.520
7.520
7.210
7.380
5.776
973,000
Jun 29, 2026
7.430
7.650
7.320
7.520
5.886
400,699
Jun 26, 2026
7.630
7.630
7.350
7.430
5.815
904,600
Jun 25, 2026
7.670
7.670
7.500
7.610
5.956
471,000
Jun 24, 2026
7.600
7.800
7.600
7.670
6.003
804,000
Jun 23, 2026
7.780
7.780
7.520
7.650
5.988
1,426,000
Jun 22, 2026
7.570
7.770
7.290
7.580
5.933
2,755,000
Jun 18, 2026
7.800
7.800
7.510
7.620
5.964
1,252,000
Jun 17, 2026
8.000
8.000
7.710
7.800
6.105
1,722,000
Jun 16, 2026
8.220
8.220
7.790
7.860
6.152
1,418,000
Jun 15, 2026
8.430
8.450
8.030
8.070
6.316
1,084,000
Jun 12, 2026
8.240
8.370
8.240
8.340
6.528
960,000
Jun 11, 2026
8.500
8.500
8.120
8.250
6.457
897,000
Jun 10, 2026
8.480
8.480
8.270
8.470
6.629
802,000
Jun 9, 2026
8.330
8.430
8.270
8.340
6.528
446,000
Jun 8, 2026
8.350
8.470
8.280
8.440
6.606
919,000
Jun 5, 2026
8.530
8.580
8.390
8.470
6.629
502,000
Jun 4, 2026
8.540
8.660
8.520
8.530
6.676
607,000
Jun 3, 2026
8.550
8.630
8.380
8.620
6.747
1,019,000
Jun 2, 2026
8.570
8.620
8.440
8.600
6.731
995,000
Jun 1, 2026
8.230
8.530
8.230
8.480
6.637
947,000
May 29, 2026
8.210
8.430
8.180
8.380
6.559
1,190,000
May 28, 2026
8.210
8.350
8.140
8.210
6.426
1,221,000
May 27, 2026
8.350
8.350
8.170
8.200
6.418
854,000
May 26, 2026
8.300
8.410
8.280
8.370
6.551
554,000
May 22, 2026
8.430
8.440
8.300
8.430
6.598
704,251
May 21, 2026
8.600
8.600
8.390
8.430
6.598
925,000
May 20, 2026
8.470
8.550
8.430
8.480
6.637
560,000
May 19, 2026
8.590
8.720
8.490
8.580
6.716
1,137,000
May 18, 2026
8.760
8.760
8.450
8.590
6.723
1,215,000
May 15, 2026
8.790
8.950
8.710
8.930
6.990
1,035,000
May 14, 2026
8.930
9.040
8.780
8.810
6.896
584,000
May 13, 2026
9.350
9.350
8.930
8.990
7.036
848,000
May 12, 2026
9.340
9.460
9.230
9.310
7.287
606,000
May 11, 2026
9.400
9.410
9.200
9.310
7.287
928,000
May 8, 2026
9.320
9.350
9.040
9.310
7.287
1,782,143
May 7, 2026
9.400
9.590
9.400
9.500
7.436
747,000
May 6, 2026
9.480
9.540
9.210
9.490
7.428
1,015,000
May 5, 2026
9.460
9.460
9.200
9.200
7.201
280,000
May 4, 2026
0.487
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
9.570
9.790
9.100
9.390
7.350
1,057,000
Apr 30, 2026
9.710
9.860
9.630
9.710
7.219
906,000
Apr 29, 2026
9.620
9.920
9.620
9.850
7.323
895,756
Apr 28, 2026
9.780
9.900
9.670
9.780
7.271
689,000
Apr 27, 2026
10.140
10.140
9.630
9.680
7.197
909,000
Apr 24, 2026
10.010
10.010
9.890
9.900
7.360
432,000
Apr 23, 2026
10.300
10.300
10.000
10.130
7.531
722,000
Apr 22, 2026
10.070
10.270
9.990
10.100
7.509
874,000
Apr 21, 2026
10.340
10.340
10.120
10.210
7.591
660,000
Apr 20, 2026
10.000
10.470
9.900
10.340
7.687
1,977,000
Apr 17, 2026
10.080
10.080
9.720
9.880
7.345
1,240,000
Apr 16, 2026
9.500
10.060
9.500
10.000
7.434
1,637,000
Apr 15, 2026
9.810
10.090
9.810
9.950
7.397
771,000
Apr 14, 2026
9.810
9.960
9.690
9.860
7.330
1,038,434
Apr 13, 2026
9.810
9.810
9.630
9.810
7.293
3,220,088
Apr 10, 2026
9.760
10.000
9.640
9.940
7.390
1,968,000
Apr 9, 2026
9.830
9.950
9.560
9.800
7.286
1,804,000
Apr 8, 2026
9.760
9.950
9.620
9.830
7.308
1,887,000
Apr 2, 2026
9.500
9.770
9.490
9.760
7.256
3,140,000
Apr 1, 2026
9.160
9.580
9.060
9.470
7.040
4,808,000
Mar 31, 2026
8.900
9.180
8.900
8.970
6.669
823,000
Mar 30, 2026
9.400
9.400
8.950
9.000
6.691
1,230,000
Mar 27, 2026
8.650
9.460
8.600
9.200
6.840
4,544,000
Mar 26, 2026
8.700
8.800
8.600
8.640
6.423
1,437,000
Mar 25, 2026
8.800
8.880
8.780
8.800
6.542
251,000
Mar 24, 2026
8.770
8.810
8.660
8.790
6.535
410,000
Mar 23, 2026
8.830
8.830
8.530
8.640
6.423
831,050
Mar 20, 2026
8.950
9.070
8.850
8.880
6.602
519,000
Mar 19, 2026
8.980
9.150
8.980
9.050
6.728
467,000
Mar 18, 2026
9.210
9.210
9.080
9.120
6.780
99,000
Mar 17, 2026
9.200
9.320
9.040
9.160
6.810
1,260,000
Mar 16, 2026
9.100
9.180
9.060
9.080
6.750
1,107,000
Mar 13, 2026
9.310
9.400
9.050
9.210
6.847
1,669,000
Mar 12, 2026
9.410
9.410
9.040
9.310
6.921
615,000
Mar 11, 2026
9.130
9.410
9.130
9.210
6.847
844,000
Mar 10, 2026
9.390
9.380
9.240
9.290
6.907
491,000
Mar 9, 2026
8.910
9.260
8.910
9.230
6.862
836,000
Mar 6, 2026
8.990
9.200
8.990
9.130
6.788
282,000
Mar 5, 2026
8.940
9.140
8.940
9.050
6.728
1,247,000
Mar 4, 2026
9.070
9.070
8.910
8.940
6.646
867,000
Mar 3, 2026
9.430
9.430
9.100
9.140
6.795
831,000
Mar 2, 2026
9.300
9.330
9.140
9.230
6.862
1,227,000
Feb 27, 2026
9.150
9.450
9.130
9.400
6.988
1,566,000
Feb 26, 2026
9.480
9.480
9.150
9.150
6.803
1,466,000
Feb 25, 2026
9.690
9.690
9.350
9.400
6.988
819,000
Feb 24, 2026
9.550
9.590
9.340
9.520
7.078
1,367,000
Feb 23, 2026
9.650
9.650
9.500
9.650
7.174
144,000
Feb 20, 2026
9.950
9.950
9.420
9.560
7.107
320,000
Feb 16, 2026
9.830
9.830
9.830
9.830
7.308
-
Feb 13, 2026
9.710
9.760
9.550
9.710
7.219
736,000
Feb 12, 2026
9.980
9.980
9.720
9.770
7.263
696,000
Feb 11, 2026
9.970
9.980
9.770
9.930
7.382
598,000
Feb 10, 2026
9.760
10.010
9.640
9.910
7.368
1,072,622
Feb 9, 2026
9.710
9.890
9.640
9.760
7.256
341,000
Feb 6, 2026
9.800
9.820
9.620
9.740
7.241
419,000
Feb 5, 2026
9.610
9.820
9.500
9.800
7.286
979,000
Feb 4, 2026
9.520
9.740
9.510
9.610
7.145
655,000
Feb 3, 2026
9.310
9.630
9.260
9.620
7.152
1,453,000
Feb 2, 2026
9.450
9.450
9.210
9.310
6.921
1,135,000
Jan 30, 2026
9.310
9.530
9.300
9.460
7.033
721,000
Jan 29, 2026
9.380
9.560
9.360
9.540
7.092
999,000
Jan 28, 2026
9.610
9.610
9.440
9.450
7.026
857,000
Jan 27, 2026
9.620
9.810
9.610
9.660
7.182
402,000
Jan 26, 2026
9.850
9.850
9.700
9.730
7.234
465,000
Jan 23, 2026
9.720
9.910
9.720
9.830
7.308
626,000
Jan 22, 2026
9.840
9.920
9.760
9.900
7.360
1,471,000
Jan 21, 2026
9.560
9.930
9.560
9.900
7.360
2,294,150
Jan 20, 2026
9.660
9.770
9.600
9.670
7.189
1,340,360
Jan 19, 2026
9.460
9.860
9.460
9.670
7.189
2,065,000
Jan 16, 2026
9.280
9.500
9.280
9.470
7.040
1,515,000
Jan 15, 2026
9.240
9.400
9.240
9.280
6.899
713,000
Jan 14, 2026
9.190
9.410
9.190
9.360
6.959
1,559,000
Jan 13, 2026
9.110
9.380
9.110
9.300
6.914
595,000
Jan 12, 2026
9.330
9.340
9.140
9.280
6.899
1,540,000
Jan 9, 2026
9.380
9.480
9.200
9.330
6.936
2,207,000
Jan 8, 2026
9.200
9.620
9.180
9.380
6.974
2,239,150
Jan 7, 2026
9.050
9.240
9.050
9.180
6.825
1,667,000
Jan 6, 2026
8.770
9.080
8.770
9.050
6.728
2,295,000
Jan 5, 2026
8.590
8.780
8.560
8.770
6.520
1,107,200
Jan 2, 2026
8.560
8.630
8.460
8.580
6.379
587,500
Dec 31, 2025
8.600
8.600
8.600
8.600
6.394
-
Dec 30, 2025
8.630
8.630
8.460
8.530
6.342
605,000
Dec 29, 2025
8.790
8.740
8.530
8.540
6.349
853,000
Dec 24, 2025
8.720
8.720
8.720
8.720
6.483
-
Dec 23, 2025
8.550
8.780
8.540
8.700
6.468
1,989,050
Dec 22, 2025
8.580
8.710
8.530
8.600
6.394
1,795,000
Dec 19, 2025
8.300
8.580
8.270
8.550
6.356
2,315,000
Dec 18, 2025
8.270
8.280
8.180
8.250
6.133
314,000
Dec 17, 2025
8.200
8.260
8.150
8.230
6.119
898,000
Dec 16, 2025
8.330
8.330
8.160
8.160
6.067
923,822
Dec 15, 2025
8.240
8.410
8.220
8.330
6.193
992,000
Dec 12, 2025
8.180
8.320
8.180
8.220
6.111
1,647,000
Dec 11, 2025
8.190
8.250
8.100
8.180
6.081
1,237,000
Dec 10, 2025
8.310
8.320
8.160
8.250
6.133
1,125,000
Dec 9, 2025
8.420
8.420
8.190
8.250
6.133
1,371,984
Dec 8, 2025
8.450
8.540
8.340
8.390
6.237
1,217,968
Dec 5, 2025
8.500
8.510
8.430
8.490
6.312
1,052,353
Dec 4, 2025
8.490
8.570
8.470
8.500
6.319
657,000
Dec 3, 2025
8.600
8.600
8.450
8.490
6.312
695,000
Dec 2, 2025
8.770
8.770
8.530
8.670
6.446
935,000
Dec 1, 2025
8.810
8.830
8.690
8.770
6.520
1,448,355
Nov 28, 2025
8.740
8.800
8.660
8.770
6.520
1,122,000
Nov 27, 2025
8.650
8.830
8.650
8.790
6.535
1,910,100
Nov 26, 2025
8.500
8.680
8.500
8.640
6.423
1,362,000
Nov 25, 2025
8.460
8.560
8.400
8.560
6.364
773,426
Nov 24, 2025
8.510
8.570
8.320
8.350
6.208
3,289,000
Nov 21, 2025
8.620
8.630
8.450
8.540
6.349
872,000
Nov 20, 2025
8.650
8.760
8.620
8.640
6.423
837,000
Nov 19, 2025
8.820
8.820
8.620
8.650
6.431
738,000
Nov 18, 2025
8.980
9.090
8.730
8.820
6.557
1,119,000
Nov 17, 2025
9.250
9.250
8.800
9.000
6.691
1,749,000
Nov 14, 2025
9.080
9.250
9.060
9.150
6.803
1,538,000
Nov 13, 2025
9.190
9.240
9.110
9.170
6.817
1,060,000
Nov 12, 2025
9.190
9.270
9.170
9.190
6.832
904,984
Nov 11, 2025
9.170
9.270
9.130
9.200
6.840
1,036,000
Nov 10, 2025
8.800
9.210
8.790
9.190
6.832
3,299,518
Nov 7, 2025
8.840
8.890
8.630
8.760
6.513
1,613,337
Nov 6, 2025
8.790
8.880
8.720
8.880
6.602
1,307,000
Nov 5, 2025
8.800
8.800
8.570
8.790
6.535
1,325,000
Nov 4, 2025
8.580
8.890
8.580
8.820
6.557
3,288,000
Nov 3, 2025
8.400
8.590
8.370
8.580
6.379
1,455,000
