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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.15	19.13	19.13	19.26	19.01	186,000
February 16, 2026	19.23	19.15	19.15	19.29	19.15	66,000
February 13, 2026	19.26	19.2	19.2	19.34	19.16	458,612
February 12, 2026	19.38	19.43	19.43	19.46	19.25	1.09M
February 11, 2026	19.2	19.38	19.38	19.38	19.14	950,000
February 10, 2026	19.1	19.3	19.3	19.38	19.1	1.04M
February 09, 2026	19.31	19.2	19.2	19.31	19.06	1.19M
February 06, 2026	19.36	19.31	19.31	19.98	19.2	3.3M
February 05, 2026	19.09	19.11	19.11	19.18	18.91	1.74M
February 04, 2026	18.83	19.1	19.1	19.1	18.8	1.29M
February 03, 2026	18.7	19	19	19.12	18.7	2.23M
February 02, 2026	18.9	18.69	18.69	18.9	18.61	1.38M
January 30, 2026	18.98	18.98	18.98	18.99	18.64	1.71M
January 29, 2026	18.84	18.95	18.95	18.98	18.7	1.96M
January 28, 2026	18.75	18.9	18.9	18.9	18.75	1.47M
January 27, 2026	18.71	18.87	18.87	18.89	18.69	1.08M
January 26, 2026	18.89	18.84	18.84	18.9	18.68	906,000
January 23, 2026	18.56	18.8	18.8	18.8	18.56	934,000
January 22, 2026	18.71	18.7	18.7	18.83	18.7	594,000
January 21, 2026	18.7	18.75	18.75	18.77	18.61	874,000
January 20, 2026	18.46	18.6	18.6	18.66	18.46	2.07M
January 19, 2026	18.65	18.57	18.57	18.68	18.53	962,000
January 16, 2026	18.72	18.71	18.71	18.84	18.61	1.26M
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

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