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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.56	20.46	20.46	20.58	20.38	3M
December 03, 2025	20.54	20.38	20.38	20.56	20.28	2.61M
December 02, 2025	20.68	20.5	20.5	20.82	20.26	5.24M
December 01, 2025	20.04	20.44	20.44	20.46	20.04	4.74M
November 28, 2025	20.38	20.04	20.04	20.38	19.97	2.1M
November 27, 2025	20.48	20.24	20.24	20.5	20.24	2.64M
November 26, 2025	20.46	20.38	20.38	20.54	20.36	2.07M
November 25, 2025	20.34	20.38	20.38	20.52	20.26	5.06M
November 24, 2025	20.2	20.28	20.28	20.48	20	7.15M
November 21, 2025	20.4	20.04	20.04	20.4	20	5.71M
November 20, 2025	20.64	20.6	20.6	20.68	20.32	3.5M
November 19, 2025	20.5	20.4	20.4	20.58	20.32	3.8M
November 18, 2025	20.9	20.44	20.44	20.94	20.28	6.36M
November 17, 2025	21.46	21.1	21.1	21.46	20.88	7.49M
November 14, 2025	21.32	21.5	21.5	21.66	21.22	5.54M
November 13, 2025	21.32	21.38	21.38	21.5	21.12	6.03M
November 12, 2025	20.88	21.34	21.34	21.42	20.88	10.54M
November 11, 2025	20.74	20.88	20.88	20.9	20.54	12.7M
November 10, 2025	19.99	20.08	20.08	20.08	19.88	3.47M
November 07, 2025	19.91	19.96	19.96	19.99	19.8	3.31M
November 06, 2025	19.71	19.87	19.87	19.89	19.51	5.11M
November 05, 2025	19.49	19.71	19.71	19.74	19.23	5.93M
November 04, 2025	19.24	19.41	19.41	19.47	19.21	5.33M
November 03, 2025	19.49	19.3	19.3	19.49	19.28	2.86M
October 31, 2025	19.5	19.37	19.37	19.5	19.3	3.64M
October 30, 2025	19.57	19.5	19.5	19.62	19.33	4.37M
October 28, 2025	19.53	19.34	19.34	19.54	19.21	3.63M
October 27, 2025	19.59	19.44	19.44	19.68	19.29	2.85M
October 24, 2025	19.59	19.57	19.57	19.62	19.32	3.85M
October 23, 2025	19.45	19.58	19.58	19.59	19.31	4.93M
October 22, 2025	18.7	19.52	19.52	19.64	18.69	11.17M
October 21, 2025	18.6	18.72	18.72	18.84	18.6	3.89M
October 20, 2025	18.75	18.71	18.71	18.8	18.42	4.86M
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

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