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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.06	17.97	17.97	18.12	17.92	1.57M
September 25, 2025	18.16	18.14	18.14	18.18	18.05	742,000
September 24, 2025	18.12	18.16	18.16	18.25	18.07	539,911
September 23, 2025	18.31	18.11	18.11	18.31	18.05	794,182
September 22, 2025	18.36	18.37	18.37	18.45	18.24	804,000
September 19, 2025	18.45	18.34	18.34	18.45	18.25	790,000
September 18, 2025	18.61	18.42	18.42	18.66	18.26	1.39M
September 17, 2025	18.7	18.59	18.59	18.72	18.54	942,000
September 16, 2025	18.8	18.6	18.6	18.94	18.53	1.81M
September 15, 2025	18.63	18.55	18.55	18.68	18.44	1.34M
September 12, 2025	18.78	18.59	18.59	18.8	18.47	1.65M
September 11, 2025	18.56	18.51	18.51	18.59	18.18	830,816
September 10, 2025	18.58	18.59	18.59	18.62	18.48	708,000
September 09, 2025	18.69	18.63	18.63	18.69	18.43	1.02M
September 08, 2025	18.31	18.66	18.66	18.66	18.31	1.08M
September 05, 2025	18.1	18.47	18.47	18.47	18.1	696,000
September 04, 2025	18.35	18.1	18.1	18.35	18.03	1.08M
September 03, 2025	18.35	18.35	18.35	18.49	18.24	784,323
September 02, 2025	18.44	18.42	18.42	18.63	18.32	798,000
September 01, 2025	18.3	18.62	18.62	18.62	18.15	1.95M
August 29, 2025	18.05	18.1	18.1	18.33	18.05	1.6M
August 28, 2025	18.52	18.46	18.02	18.62	18.1	2.15M
August 27, 2025	18.74	18.47	18.03	18.9	18.36	2.44M
August 26, 2025	18.9	18.73	18.28	18.93	18.71	1.36M
August 25, 2025	18.8	18.86	18.41	18.95	18.74	3.6M
August 22, 2025	18.78	18.59	18.15	18.78	18.38	4.28M
August 21, 2025	18.75	18.74	18.29	18.9	18.68	1.52M
August 20, 2025	18.83	18.73	18.28	18.83	18.55	1.77M
August 19, 2025	18.94	18.74	18.29	19.05	18.62	2.18M
August 18, 2025	18.5	18.94	18.94	19.32	18.5	5.58M
August 15, 2025	18.14	18.3	18.3	18.3	18.09	1.23M
August 14, 2025	18.07	18.19	18.19	18.32	18.07	2.88M
August 13, 2025	18	18.17	18.17	18.19	18	2.81M
August 12, 2025	17.82	18	18	18.02	17.82	2.34M
August 11, 2025	17.88	17.85	17.85	17.9	17.75	1.42M
August 08, 2025	17.96	17.82	17.82	17.96	17.8	1.02M
August 07, 2025	17.9	17.97	17.97	17.98	17.81	1.03M
August 06, 2025	17.95	17.91	17.91	18.04	17.9	1.35M
August 05, 2025	17.72	17.93	17.93	17.93	17.72	1.54M
August 04, 2025	18.12	17.75	17.75	18.12	17.71	2.36M
August 01, 2025	18.06	17.94	17.94	18.56	17.9	2.99M
July 31, 2025	18.32	18.08	18.08	18.32	17.84	5.95M
July 30, 2025	18.12	18.32	18.32	18.66	18.04	6.31M
July 29, 2025	18.28	18.12	18.12	18.34	17.96	5.35M
July 28, 2025	18.26	18.38	18.38	18.38	18.22	1.67M
July 25, 2025	18.52	18.24	18.24	18.72	18.24	2.68M
July 24, 2025	18.34	18.6	18.6	18.62	18.34	1.7M
July 23, 2025	18.4	18.28	18.28	18.48	18.18	1.42M
July 22, 2025	18.24	18.4	18.4	18.44	18.2	1.88M
July 21, 2025	18.12	18.26	18.26	18.3	17.98	1.52M
July 18, 2025	18.08	18.08	18.08	18.14	18.04	1.02M
July 17, 2025	17.98	18.04	18.04	18.1	17.86	871,000
July 16, 2025	17.92	18	18	18.02	17.8	842,000
July 15, 2025	18.02	17.92	17.92	18.14	17.68	1.66M
July 14, 2025	18.06	18.12	18.12	18.2	18.04	947,500
July 11, 2025	17.88	18	18	18.14	17.88	1.58M
July 10, 2025	17.6	17.9	17.9	17.94	17.6	1.32M
July 09, 2025	17.72	17.62	17.62	17.74	17.54	1.46M
July 08, 2025	17.7	17.62	17.62	17.7	17.5	1.19M
July 07, 2025	17.76	17.74	17.74	17.76	17.54	1.01M

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