Sinopharm Group Co. Ltd. - 1099.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	18.71	18.42	18.42	18.71	18.35	3.06M
October 16, 2025	18.52	18.64	18.64	18.69	18.45	3.12M
October 15, 2025	18.37	18.52	18.52	18.58	18.34	5.46M
October 14, 2025	18.47	18.37	18.37	18.57	18.31	4.8M
October 13, 2025	18.74	18.47	18.47	18.74	18.2	9.49M
October 10, 2025	18.7	18.88	18.88	18.9	18.63	6.26M
October 09, 2025	18.49	18.7	18.7	18.77	18.46	6.89M
October 08, 2025	18.38	18.39	18.39	18.5	18.24	3.9M
October 06, 2025	18.68	18.5	18.5	18.71	18.4	1.77M
October 03, 2025	18.7	18.68	18.68	18.82	18.61	1.82M
October 02, 2025	18.49	18.71	18.71	18.73	18.44	3.68M
September 30, 2025	18.35	18.34	18.34	18.46	18.28	5.47M
September 29, 2025	18.35	18.35	18.35	18.36	18.13	5.21M
September 26, 2025	18.24	18.18	18.18	18.36	18.11	5.25M
September 25, 2025	18.51	18.37	18.37	18.51	18.27	4.12M
September 24, 2025	18.38	18.45	18.45	18.66	18.32	4.46M
September 23, 2025	18.42	18.39	18.39	18.51	18.08	9.38M
September 22, 2025	18.4	18.38	18.38	18.44	18.31	6M
September 19, 2025	18.51	18.39	18.39	18.76	18.38	6.35M
September 18, 2025	18.98	18.56	18.56	18.98	18.46	7.94M
September 17, 2025	18.87	18.84	18.84	18.98	18.78	3.55M
September 16, 2025	18.98	18.79	18.79	19.14	18.72	8.1M
September 15, 2025	19.28	18.95	18.95	19.28	18.76	5.43M
September 12, 2025	19.2	19.15	19.15	19.27	19.04	3.8M
September 11, 2025	18.61	19.01	19.01	19.08	18.45	7.07M
September 10, 2025	18.67	18.77	18.77	18.77	18.54	4.02M
September 09, 2025	18.78	18.56	18.56	18.78	18.53	4.33M
September 08, 2025	18.51	18.68	18.68	18.77	18.51	2.7M
September 05, 2025	18.55	18.63	18.63	18.67	18.38	5.09M
September 04, 2025	18.52	18.41	18.41	18.66	18.34	6.46M
September 03, 2025	18.59	18.46	18.46	18.69	18.33	7.35M
September 02, 2025	18.75	18.5	18.5	18.75	18.37	3.83M
September 01, 2025	18.69	18.75	18.75	18.99	18.65	7.85M
August 29, 2025	18.62	18.67	18.67	18.94	18.61	6.47M
August 28, 2025	18.9	18.6	18.6	18.9	18.42	9.18M
August 27, 2025	19.42	18.9	18.9	19.66	18.85	7.04M
August 26, 2025	19.78	19.42	19.42	19.89	19.4	5.61M
August 25, 2025	19.54	19.91	19.91	19.93	19.17	8.42M
August 22, 2025	19.78	19.53	19.53	19.94	19.39	5.13M
August 21, 2025	19.6	19.68	19.68	19.97	19.6	3.72M
August 20, 2025	19.65	19.71	19.71	19.72	19.46	2.92M
August 19, 2025	19.39	19.68	19.68	19.84	19.36	6.04M
August 18, 2025	19.57	19.36	19.36	19.69	19.31	8.47M
August 15, 2025	19.38	19.57	19.57	19.59	19.17	6.36M
August 14, 2025	19.4	19.38	19.38	19.56	19.23	4.94M
August 13, 2025	19.08	19.33	19.33	19.38	19.08	5.48M
August 12, 2025	18.94	19.05	19.05	19.07	18.89	2.13M
August 11, 2025	18.89	18.94	18.94	19	18.79	2.32M
August 08, 2025	18.72	18.88	18.88	19.1	18.63	3.54M
August 07, 2025	18.94	18.77	18.77	18.94	18.71	3.53M
August 06, 2025	18.84	18.84	18.84	19.04	18.76	3.14M
August 05, 2025	18.7	18.89	18.89	18.89	18.68	3.86M
August 04, 2025	18.88	18.7	18.7	18.9	18.6	2.95M
August 01, 2025	18.82	18.84	18.84	19.24	18.82	4.63M
July 31, 2025	19.42	18.86	18.86	19.48	18.78	12.93M
July 30, 2025	19.3	19.62	19.62	19.84	19.24	6.15M
July 29, 2025	19.68	19.42	19.42	19.7	19.2	4.49M
July 28, 2025	19.3	19.68	19.68	19.68	19.3	6.58M
July 25, 2025	19.3	19.32	19.32	19.64	19.22	5.79M
July 24, 2025	19.2	19.36	19.36	19.38	19.02	7.39M

Sinopharm Group Co. Ltd. (1099.HK) HKSE