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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.22	0.22	0.22	0.22	0.22	16,160
September 25, 2025	0.2	0.22	0.22	0.22	0.2	120,000
September 24, 2025	0.23	0.23	0.23	0.23	0.23	100,000
September 23, 2025	0.2	0.21	0.21	0.21	0.2	110,000
September 22, 2025	0.23	0.21	0.21	0.23	0.21	68,000
September 19, 2025	0.23	0.22	0.22	0.23	0.21	93,400
September 18, 2025	0.24	0.24	0.24	0.25	0.23	752,160
September 17, 2025	0.24	0.24	0.24	0.24	0.24	800
September 16, 2025	0.24	0.24	0.24	0.24	0.24	480,800
September 15, 2025	0.24	0.24	0.24	0.24	0.24	0
September 12, 2025	0.25	0.25	0.25	0.25	0.25	124,200
September 11, 2025	0.25	0.25	0.25	0.25	0.25	458,960
September 10, 2025	0.26	0.26	0.26	0.26	0.26	174,200
September 09, 2025	0.28	0.26	0.26	0.28	0.26	350,000
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

Sinopharm Tech Holdings Limited (8156.HK) HKSE