Jilin Province Huinan Changlong Bio-pharmacy Company Limited - 8049.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2.19	2.2	2.2	2.2	2.15	52,000
December 23, 2025	2.21	2.21	2.21	2.21	2.21	0
December 22, 2025	2.2	2.21	2.21	2.21	2.18	20,000
December 19, 2025	2.18	2.18	2.18	2.18	2.18	0
December 18, 2025	2.21	2.18	2.18	2.21	2.18	52,000
December 17, 2025	2.22	2.22	2.22	2.22	2.21	32,000
December 16, 2025	2.27	2.19	2.19	2.27	2.18	88,000
December 15, 2025	2.23	2.23	2.23	2.23	2.23	0
December 12, 2025	2.28	2.23	2.23	2.3	2.23	20,000
December 11, 2025	2.22	2.23	2.23	2.24	2.22	20,000
December 10, 2025	2.25	2.29	2.29	2.29	2.2	12,000
December 09, 2025	2.24	2.24	2.24	2.24	2.24	32,000
December 08, 2025	2.19	2.2	2.2	2.2	2.19	56,000
December 05, 2025	2.24	2.19	2.19	2.24	2.18	56,000
December 04, 2025	2.2	2.24	2.24	2.25	2.18	72,000
December 03, 2025	2.16	2.15	2.15	2.16	2.15	20,000
December 02, 2025	2.15	2.15	2.15	2.15	2.15	16,000
December 01, 2025	2.16	2.14	2.14	2.17	2.13	88,000
November 28, 2025	2.17	2.17	2.17	2.17	2.17	0
November 27, 2025	2.22	2.17	2.17	2.22	2.12	256,000
November 26, 2025	2.25	2.18	2.18	2.27	2.18	40,000
November 25, 2025	2.23	2.23	2.23	2.23	2.23	0
November 24, 2025	2.23	2.23	2.23	2.23	2.23	0
November 21, 2025	2.23	2.23	2.23	2.23	2.23	0
November 20, 2025	2.23	2.23	2.23	2.23	2.17	60,000
November 19, 2025	2.22	2.23	2.23	2.23	2.22	32,000
November 18, 2025	2.17	2.17	2.17	2.17	2.17	8,000
November 17, 2025	2.16	2.16	2.16	2.2	2.16	24,000
November 14, 2025	2.17	2.17	2.17	2.17	2.17	0
November 13, 2025	2.17	2.17	2.17	2.17	2.17	0
November 12, 2025	2.17	2.17	2.17	2.17	2.17	64,000
November 11, 2025	2.17	2.17	2.17	2.17	2.17	28,000
November 10, 2025	2.16	2.22	2.22	2.22	2.16	40,000
November 07, 2025	2.14	2.14	2.14	2.14	2.12	128,000
November 06, 2025	2.16	2.14	2.14	2.16	2.14	64,000
November 05, 2025	2.15	2.15	2.15	2.15	2.15	8,000
November 04, 2025	2.17	2.15	2.15	2.17	2.15	16,000
November 03, 2025	2.2	2.19	2.19	2.25	2.19	64,000
October 31, 2025	2.19	2.15	2.15	2.19	2.15	28,000
October 30, 2025	2.18	2.18	2.18	2.18	2.18	28,000
October 28, 2025	2.2	2.19	2.19	2.2	2.19	40,000
October 27, 2025	2.2	2.2	2.2	2.2	2.2	8,000
October 24, 2025	2.2	2.2	2.2	2.2	2.2	8,000
October 23, 2025	2.17	2.15	2.15	2.17	2.14	8,000
October 22, 2025	2.17	2.17	2.17	2.17	2.17	0
October 21, 2025	2.17	2.18	2.18	2.18	2.13	44,000
October 20, 2025	2.14	2.12	2.12	2.19	2.12	24,000
October 17, 2025	2.16	2.1	2.1	2.16	2.1	68,000
October 16, 2025	2.21	2.16	2.16	2.21	2.14	28,000
October 15, 2025	2.13	2.14	2.14	2.14	2.13	72,000
October 14, 2025	2.18	2.14	2.14	2.18	2.14	12,000
October 13, 2025	2.18	2.18	2.18	2.18	2.18	0
October 10, 2025	2.18	2.18	2.18	2.18	2.18	24,000
October 09, 2025	2.2	2.2	2.2	2.2	2.2	12,000
October 08, 2025	2.15	2.17	2.17	2.17	2.15	68,000
October 06, 2025	2.15	2.14	2.14	2.15	2.14	52,000
October 03, 2025	2.14	2.15	2.15	2.15	2.14	108,000
October 02, 2025	2.16	2.13	2.13	2.16	2.13	104,000
September 30, 2025	2.16	2.15	2.15	2.16	2.15	40,000
September 29, 2025	2.16	2.15	2.15	2.16	2.15	40,000

Jilin Province Huinan Changlong Bio-pharmacy Company Limited (8049.HK) HKSE