Guangzhou Baiyunshan Pharmaceutical Holdings Company Limited - 0874.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	18.68	18.72	18.72	18.8	18.63	590,000
January 14, 2026	18.63	18.68	18.68	18.91	18.54	1.91M
January 13, 2026	18.63	18.65	18.65	18.88	18.59	1.26M
January 12, 2026	18.53	18.57	18.57	18.82	18.53	1.27M
January 09, 2026	18.74	18.75	18.75	18.81	18.6	1.16M
January 08, 2026	18.15	18.7	18.7	18.72	18.15	3.05M
January 07, 2026	18.58	18.39	18.39	18.67	18.31	1.35M
January 06, 2026	18.21	18.54	18.54	18.54	18.21	1.5M
January 05, 2026	18.12	18.23	18.23	18.26	17.93	1.29M
January 02, 2026	17.91	18.15	18.15	18.18	17.81	710,957
December 31, 2025	18.12	17.72	17.72	18.36	17.5	5.16M
December 30, 2025	18.23	18.18	18.18	18.27	18.13	848,852
December 29, 2025	18.5	18.25	18.25	18.5	18.23	2.24M
December 24, 2025	18.41	18.3	18.3	18.41	18.28	2.52M
December 23, 2025	18.53	18.44	18.44	18.63	18.44	1.05M
December 22, 2025	18.64	18.57	18.57	18.64	18.45	848,000
December 19, 2025	18.34	18.64	18.64	18.64	18.34	1.04M
December 18, 2025	18.26	18.45	18.45	18.56	18.25	1.69M
December 17, 2025	18.39	18.4	18.4	18.47	18.26	1.21M
December 16, 2025	18.47	18.48	18.48	18.51	18.34	988,000
December 15, 2025	18.48	18.65	18.65	18.65	18.48	486,000
December 12, 2025	18.51	18.65	18.65	18.7	18.48	1.03M
December 11, 2025	18.68	18.56	18.56	18.69	18.46	843,000
December 10, 2025	18.5	18.65	18.65	18.65	18.45	874,100
December 09, 2025	18.82	18.51	18.51	18.82	18.47	826,350
December 08, 2025	19.29	18.82	18.82	19.29	18.8	692,000
December 05, 2025	18.83	18.97	18.97	18.99	18.77	734,000
December 04, 2025	18.93	18.9	18.9	18.94	18.8	797,632
December 03, 2025	18.95	19	19	19.07	18.92	1.14M
December 02, 2025	18.95	19.06	19.06	19.06	18.83	1.68M
December 01, 2025	18.83	18.89	18.89	18.96	18.72	1.41M
November 28, 2025	19.02	18.83	18.83	19.02	18.7	988,000
November 27, 2025	19.18	18.89	18.89	19.18	18.72	738,000
November 26, 2025	19.08	18.95	18.95	19.27	18.92	726,413
November 25, 2025	19.16	19.1	19.1	19.26	19.06	576,150
November 24, 2025	19.18	19.12	19.12	19.18	18.97	650,000
November 21, 2025	19	19.04	19.04	19.12	18.81	1.8M
November 20, 2025	19.2	19.25	19.25	19.4	19.18	722,000
November 19, 2025	19.41	19.27	19.27	19.48	19.1	784,000
November 18, 2025	19.53	19.54	19.54	19.75	19.44	1.81M
November 17, 2025	19.81	19.84	19.84	20.06	19.68	1.93M
November 14, 2025	20.1	20.24	20.24	20.4	20.1	1.74M
November 13, 2025	20.26	20.26	20.26	20.28	19.98	1.27M
November 12, 2025	20	20.26	20.26	20.3	19.68	3.01M
November 11, 2025	19.78	19.97	19.97	19.97	19.73	1.8M
November 10, 2025	19.44	19.83	19.83	19.85	19.23	1.85M
November 07, 2025	19.12	19.38	19.38	19.43	19.12	2.29M
November 06, 2025	19.06	19.2	19.2	19.2	18.99	2.24M
November 05, 2025	18.82	19.02	19.02	19.09	18.76	1.86M
November 04, 2025	19.07	19.04	19.04	19.09	18.83	1.63M
November 03, 2025	18.76	19.07	19.07	19.08	18.61	3.92M
October 31, 2025	18.57	18.76	18.76	18.77	18.48	2.31M
October 30, 2025	18.46	18.57	18.57	18.87	18.36	4.93M
October 28, 2025	18.15	18.02	18.02	18.15	17.98	584,512
October 27, 2025	18.01	18.08	18.08	18.08	17.99	618,640
October 24, 2025	17.92	18.02	18.02	18.1	17.92	314,000
October 23, 2025	18	18.09	18.09	18.09	17.89	673,376
October 22, 2025	18.08	18.03	18.03	18.08	17.95	355,349
October 21, 2025	18.01	18.03	18.03	18.15	18	662,000
October 20, 2025	17.99	18.01	18.01	18.02	17.82	766,000

Guangzhou Baiyunshan Pharmaceutical Holdings Company Limited (0874.HK) HKSE