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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	18.06	17.86	17.86	18.15	17.8	946,000
October 16, 2025	18.03	18.12	18.12	18.23	18.03	700,490
October 15, 2025	18.05	18.19	18.19	18.19	17.92	1.51M
October 14, 2025	18.2	17.95	17.95	18.21	17.85	1.28M
October 13, 2025	17.99	18.14	18.14	18.14	17.67	1.87M
October 10, 2025	18.11	18.14	18.14	18.32	18.11	656,000
October 09, 2025	18.1	18.32	18.32	18.32	17.98	1.6M
October 08, 2025	18	18	18	18.19	17.9	522,000
October 06, 2025	17.99	18.05	18.05	18.05	17.91	216,000
October 03, 2025	18	18	18	18.11	17.96	246,662
October 02, 2025	18.2	18.16	18.16	18.3	18.05	258,000
September 30, 2025	18.19	18.21	18.21	18.24	18.1	810,000
September 29, 2025	18.05	18.13	18.13	18.13	17.94	661,381
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

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