Sinopharm Tech Holdings Limited - 8156.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	0.25	0.26	0.26	0.26	0.25	10,000
September 05, 2025	0.31	0.33	0.33	0.33	0.31	132,000
September 04, 2025	0.31	0.35	0.35	0.35	0.31	20,000
September 03, 2025	0.35	0.35	0.35	0.35	0.35	4,000
September 02, 2025	0.35	0.35	0.35	0.35	0.35	0
September 01, 2025	0.35	0.35	0.35	0.35	0.35	0
August 29, 2025	0.35	0.35	0.35	0.35	0.35	4,000
August 28, 2025	0.35	0.35	0.35	0.35	0.35	2,000
August 27, 2025	0.36	0.35	0.35	0.36	0.35	158,000
August 26, 2025	0.36	0.36	0.36	0.36	0.36	0
August 25, 2025	0.36	0.36	0.36	0.36	0.36	0
August 22, 2025	0.36	0.36	0.36	0.36	0.36	72,480
August 21, 2025	0.31	0.36	0.36	0.36	0.31	100,801
August 20, 2025	0.36	0.36	0.36	0.36	0.36	0
August 19, 2025	0.37	0.36	0.36	0.37	0.36	94,000
August 18, 2025	0.37	0.37	0.37	0.37	0.36	530,000
August 15, 2025	0.36	0.36	0.36	0.36	0.36	11,200
August 14, 2025	0.35	0.36	0.36	0.36	0.35	300,000
August 13, 2025	0.36	0.35	0.35	0.36	0.35	23,760
August 12, 2025	0.36	0.36	0.36	0.36	0.36	150,000
August 11, 2025	0.36	0.33	0.33	0.36	0.33	243,000
August 08, 2025	0.34	0.34	0.34	0.36	0.33	60,000
August 07, 2025	0.36	0.36	0.36	0.36	0.36	0
August 06, 2025	0.36	0.36	0.36	0.36	0.36	0
August 05, 2025	0.35	0.36	0.36	0.37	0.35	352,000
August 04, 2025	0.32	0.33	0.33	0.35	0.32	126,000
August 01, 2025	0.32	0.31	0.31	0.32	0.3	295,200
July 31, 2025	0.33	0.33	0.33	0.33	0.33	20,000
July 30, 2025	0.33	0.34	0.34	0.34	0.31	420,000
July 29, 2025	0.37	0.35	0.35	0.39	0.32	331,200
July 28, 2025	0.36	0.36	0.36	0.44	0.31	1.09M
July 25, 2025	0.32	0.28	0.28	0.43	0.25	1.58M
July 24, 2025	0.25	0.32	0.32	0.33	0.25	947,600
July 23, 2025	0.25	0.25	0.25	0.25	0.25	0
July 22, 2025	0.25	0.25	0.25	0.25	0.25	0
July 21, 2025	0.24	0.25	0.25	0.25	0.24	10,000
July 18, 2025	0.22	0.24	0.24	0.24	0.21	1.05M
July 17, 2025	0.2	0.2	0.2	0.2	0.2	20,000
July 16, 2025	0.22	0.22	0.22	0.22	0.22	10,000
July 15, 2025	0.2	0.22	0.22	0.23	0.2	372,800
July 14, 2025	0.21	0.21	0.21	0.21	0.21	16,000
July 11, 2025	0.2	0.22	0.22	0.22	0.2	1.45M
July 10, 2025	0.2	0.2	0.2	0.2	0.2	0
July 09, 2025	0.2	0.2	0.2	0.2	0.2	101,400
July 08, 2025	0.21	0.21	0.21	0.21	0.21	60,000
July 07, 2025	0.22	0.22	0.22	0.22	0.22	0
July 04, 2025	0.22	0.22	0.22	0.22	0.22	0
July 03, 2025	0.22	0.22	0.22	0.22	0.22	180,000
July 02, 2025	0.19	0.21	0.21	0.21	0.19	137,200
June 30, 2025	0.19	0.19	0.19	0.19	0.19	0
June 27, 2025	0.19	0.19	0.19	0.19	0.19	0
June 26, 2025	0.18	0.18	0.18	0.19	0.18	129,600
June 25, 2025	0.16	0.18	0.18	0.18	0.16	230,000
June 24, 2025	0.16	0.16	0.16	0.16	0.16	124,800
June 23, 2025	0.16	0.16	0.16	0.16	0.16	10,000
June 20, 2025	0.16	0.16	0.16	0.18	0.16	272,800
June 19, 2025	0.17	0.17	0.17	0.17	0.17	5,000
June 18, 2025	0.17	0.17	0.17	0.17	0.17	0
June 17, 2025	0.17	0.17	0.17	0.19	0.17	104,800
June 16, 2025	0.17	0.17	0.17	0.17	0.17	0

Sinopharm Tech Holdings Limited (8156.HK) HKSE