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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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