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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	19.1	19.1	19.1	19.34	19	8.47M
July 22, 2025	18.76	19.08	19.08	19.08	18.74	7.74M
July 21, 2025	18.8	18.78	18.78	18.84	18.6	8.4M
July 18, 2025	19.04	18.8	18.8	19.1	18.74	5.84M
July 17, 2025	18.56	18.78	18.78	18.78	18.42	8.15M
July 16, 2025	18.8	18.52	18.52	18.9	18.52	4.88M
July 15, 2025	19.2	18.72	18.72	19.22	18.64	6.98M
July 14, 2025	18.84	19.14	19.14	19.16	18.78	3.47M
July 11, 2025	18.72	18.84	18.84	19.16	18.72	5.6M
July 10, 2025	18.4	18.72	18.72	18.76	18.4	4.02M
July 09, 2025	18.38	18.42	18.42	18.52	18.32	3.3M
July 08, 2025	18.52	18.44	18.44	18.54	18.36	6.85M
July 07, 2025	18.58	18.52	18.52	18.58	18.38	3.3M
July 04, 2025	18.5	18.52	18.52	18.6	18.4	4.09M
July 03, 2025	18.58	18.56	18.56	18.64	18.4	4.34M
July 02, 2025	18.38	18.5	18.5	18.58	18.38	5.65M
June 30, 2025	18.72	18.38	18.38	18.72	18.36	6.95M
June 27, 2025	18.68	18.64	18.64	18.7	18.54	3.54M
June 26, 2025	18.68	18.64	18.64	18.72	18.52	3.84M
June 25, 2025	18.8	18.64	18.64	18.84	18.42	6.58M
June 24, 2025	18.6	18.8	18.8	18.8	18.48	5.47M
June 23, 2025	18.4	18.48	18.48	18.5	18.28	4.55M
June 20, 2025	18.24	18.44	18.44	18.52	18.18	8.25M
June 19, 2025	18.32	18.28	18.28	18.42	18.14	9.06M
June 18, 2025	18.4	18.36	18.36	18.48	18.3	9.57M
June 17, 2025	18.52	18.4	18.4	18.52	18.26	7.98M
June 16, 2025	18.52	18.44	18.44	18.64	18.36	6.75M

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