Hanx Biopharmaceuticals (Wuhan) Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03378  2025-12-23    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-14 0 29.86 29.58 29.88 29.30 31.88 108,600 3,244,758 29.878 29.86 29.58 29.88 29.30 31.88 108,600 29.878 -3.43%
2026-05-13 0 30.92 30.00 30.92 30.00 32.50 84,000 2,601,792 30.974 30.92 30.00 30.92 30.00 32.50 84,000 30.974 -2.09%
2026-05-12 0 31.58 31.44 31.58 31.36 32.50 63,800 2,026,148 31.758 31.58 31.44 31.58 31.36 32.50 63,800 31.758 -1.56%
2026-05-11 0 32.08 31.94 32.10 31.36 32.30 49,700 1,593,690 32.066 32.08 31.94 32.10 31.36 32.30 49,700 32.066 -0.37%
2026-05-08 0 32.20 32.00 32.20 30.90 32.80 109,400 3,508,198 32.068 32.20 32.00 32.20 30.90 32.80 109,400 32.068 2.88%
2026-05-07 0 31.30 31.30 31.48 30.80 31.70 36,600 1,144,322 31.266 31.30 31.30 31.48 30.80 31.70 36,600 31.266 1.03%
2026-05-06 0 30.98 30.70 30.98 30.00 31.20 52,800 1,619,802 30.678 30.98 30.70 30.98 30.00 31.20 52,800 30.678 4.38%
2026-05-05 0 29.68 29.20 29.70 29.14 30.28 57,400 1,699,097 29.601 29.68 29.20 29.70 29.14 30.28 57,400 29.601 -3.82%
2026-05-04 0 30.86 30.26 30.88 28.20 31.16 48,400 1,467,704 30.325 30.86 30.26 30.88 28.20 31.16 48,400 30.324 -2.65%
2026-04-30 0 31.70 31.58 31.70 30.90 32.80 111,300 3,540,342 31.809 31.70 31.58 31.70 30.90 32.80 111,300 31.809 -0.88%
2026-04-29 0 31.98 31.28 31.98 28.20 32.88 155,400 4,748,972 30.560 31.98 31.28 31.98 28.20 32.88 155,400 30.560 9.00%
2026-04-28 0 29.34 28.90 29.34 28.00 30.00 81,600 2,386,966 29.252 29.34 28.90 29.34 28.00 30.00 81,600 29.252 3.38%
2026-04-27 0 28.38 27.62 28.38 26.16 28.82 316,200 8,684,952 27.467 28.38 27.62 28.38 26.16 28.82 316,200 27.467 -1.53%
2026-04-24 0 28.82 28.28 28.82 28.00 31.36 279,700 8,220,064 29.389 28.82 28.28 28.82 28.00 31.36 279,700 29.389 -7.69%
2026-04-23 0 31.22 30.82 31.28 30.02 31.64 87,000 2,700,744 31.043 31.22 30.82 31.28 30.02 31.64 87,000 31.043 -1.33%
2026-04-22 0 31.64 31.38 31.64 31.18 31.98 61,100 1,933,008 31.637 31.64 31.38 31.64 31.18 31.98 61,100 31.637 -0.82%
2026-04-21 0 31.90 31.70 31.90 30.90 32.94 93,600 3,001,352 32.066 31.90 31.70 31.90 30.90 32.94 93,600 32.066 0.44%
2026-04-20 0 31.76 31.68 31.92 31.52 32.80 106,400 3,422,246 32.164 31.76 31.68 31.92 31.52 32.80 106,400 32.164 -0.69%
2026-04-17 0 31.98 31.70 31.98 28.60 31.98 108,700 3,314,838 30.495 31.98 31.70 31.98 28.60 31.98 108,700 30.495 8.85%
2026-04-16 0 29.38 29.26 29.38 28.14 29.98 81,000 2,348,838 28.998 29.38 29.26 29.38 28.14 29.98 81,000 28.998 0.62%
2026-04-15 0 29.20 29.10 29.20 27.74 29.80 62,900 1,791,474 28.481 29.20 29.10 29.20 27.74 29.80 62,900 28.481 1.46%
2026-04-14 0 28.78 28.78 28.82 27.78 29.90 87,700 2,507,360 28.590 28.78 28.78 28.82 27.78 29.90 87,700 28.590 0.91%
2026-04-13 0 28.52 28.50 28.68 27.98 32.08 121,700 3,573,976 29.367 28.52 28.50 28.68 27.98 32.08 121,700 29.367 -5.25%
2026-04-10 0 30.10 30.10 30.58 29.50 31.48 89,300 2,705,142 30.293 30.10 30.10 30.58 29.50 31.48 89,300 30.293 -1.70%
2026-04-09 0 30.62 30.30 30.60 29.14 31.22 67,500 2,058,934 30.503 30.62 30.30 30.60 29.14 31.22 67,500 30.503 0.92%
2026-04-08 0 30.34 29.60 30.34 28.96 32.62 223,200 6,958,898 31.178 30.34 29.60 30.34 28.96 32.62 223,200 31.178 -5.54%
2026-04-02 0 32.12 32.04 32.08 31.38 32.12 76,800 2,450,146 31.903 32.12 32.04 32.08 31.38 32.12 76,800 31.903 0.06%
2026-04-01 0 32.10 32.08 32.10 29.50 32.46 170,700 5,354,596 31.369 32.10 32.08 32.10 29.50 32.46 170,700 31.368 7.72%
2026-03-31 0 29.80 29.78 29.80 28.50 31.98 167,400 4,982,364 29.763 29.80 29.78 29.80 28.50 31.98 167,400 29.763 -3.50%
2026-03-30 0 30.88 30.70 30.88 28.00 31.20 199,800 6,040,620 30.233 30.88 30.70 30.88 28.00 31.20 199,800 30.233 7.52%
2026-03-27 0 28.72 28.40 28.72 26.76 29.00 131,100 3,697,226 28.202 28.72 28.40 28.72 26.76 29.00 131,100 28.202 3.91%
2026-03-26 0 27.64 27.38 27.64 26.50 28.74 138,800 3,851,438 27.748 27.64 27.38 27.64 26.50 28.74 138,800 27.748 -2.26%
2026-03-25 0 28.28 27.60 28.28 27.10 29.20 276,900 7,863,938 28.400 28.28 27.60 28.28 27.10 29.20 276,900 28.400 4.74%
2026-03-24 0 27.00 26.84 27.00 24.46 27.00 218,800 5,677,046 25.946 27.00 26.84 27.00 24.46 27.00 218,800 25.946 7.40%
2026-03-23 0 25.14 25.16 25.22 23.40 25.48 288,300 7,109,896 24.661 25.14 25.16 25.22 23.40 25.48 288,300 24.661 7.07%
2026-03-20 0 23.48 23.32 23.48 22.40 24.26 216,200 5,038,468 23.305 23.48 23.32 23.48 22.40 24.26 216,200 23.305 -2.81%
2026-03-19 0 24.16 24.10 24.16 20.96 24.48 660,400 15,414,258 23.341 24.16 24.10 24.16 20.96 24.48 660,400 23.341 13.32%
2026-03-18 0 21.32 21.32 21.48 19.38 21.58 355,000 7,322,709 20.627 21.32 21.32 21.48 19.38 21.58 355,000 20.627 10.01%
2026-03-17 0 19.38 19.38 19.40 18.53 19.98 264,000 5,112,376 19.365 19.38 19.38 19.40 18.53 19.98 264,000 19.365 3.64%
2026-03-16 0 18.70 18.25 18.70 18.08 19.20 62,500 1,160,830 18.573 18.70 18.25 18.70 18.08 19.20 62,500 18.573 0.75%
2026-03-13 0 18.56 18.17 18.56 18.10 19.28 32,700 600,130 18.353 18.56 18.17 18.56 18.10 19.28 32,700 18.353 -0.75%
2026-03-12 0 18.70 18.34 18.70 18.01 19.47 40,600 750,258 18.479 18.70 18.34 18.70 18.01 19.47 40,600 18.479 -1.58%
2026-03-11 0 19.00 18.81 19.00 17.69 19.50 186,100 3,492,020 18.764 19.00 18.81 19.00 17.69 19.50 186,100 18.764 7.41%
2026-03-10 0 17.69 17.40 17.70 17.03 18.20 88,700 1,553,299 17.512 17.69 17.40 17.70 17.03 18.20 88,700 17.512 -0.62%
2026-03-09 0 17.80 17.80 17.85 17.28 19.00 87,500 1,560,261 17.832 17.80 17.80 17.85 17.28 19.00 87,500 17.832 -6.41%
2026-03-06 0 19.02 19.02 19.32 18.00 19.48 451,200 8,605,344 19.072 19.02 19.02 19.32 18.00 19.48 451,200 19.072 5.08%
2026-03-05 0 18.10 18.10 18.49 16.41 18.47 174,000 3,136,612 18.027 18.10 18.10 18.49 16.41 18.47 174,000 18.027 4.99%
2026-03-04 0 17.24 16.80 17.24 16.80 17.79 24,600 420,480 17.093 17.24 16.80 17.24 16.80 17.79 24,600 17.093 -1.09%
2026-03-03 0 17.43 17.43 17.50 16.88 18.00 37,800 652,979 17.275 17.43 17.43 17.50 16.88 18.00 37,800 17.275 -0.46%
2026-03-02 0 17.51 17.00 17.51 16.90 17.51 33,700 576,155 17.097 17.51 17.00 17.51 16.90 17.51 33,700 17.097 0.00%
2026-02-27 0 17.51 17.51 17.98 16.83 18.50 11,600 206,174 17.774 17.51 17.51 17.98 16.83 18.50 11,600 17.774 -3.58%
2026-02-26 0 18.16 17.80 18.16 18.00 19.00 38,300 693,583 18.109 18.16 17.80 18.16 18.00 19.00 38,300 18.109 0.89%
2026-02-25 0 18.00 18.00 18.46 17.83 18.70 44,380 805,794 18.157 18.00 18.00 18.46 17.83 18.70 44,380 18.157 -0.11%
2026-02-24 0 18.02 18.02 18.46 17.65 19.00 129,700 2,369,288 18.267 18.02 18.02 18.46 17.65 19.00 129,700 18.267 -3.64%
2026-02-23 0 18.70 18.22 18.70 18.35 19.50 96,500 1,807,809 18.734 18.70 18.22 18.70 18.35 19.50 96,500 18.734 -0.95%
2026-02-20 0 18.88 18.88 19.06 18.80 19.90 93,600 1,780,954 19.027 18.88 18.88 19.06 18.80 19.90 93,600 19.027 -1.67%
2026-02-16 0 19.20 19.00 19.20 18.96 19.98 56,700 1,087,020 19.171 19.20 19.00 19.20 18.96 19.98 56,700 19.171 0.21%
2026-02-13 0 19.16 19.14 19.16 18.25 19.39 474,000 8,982,385 18.950 19.16 19.14 19.16 18.25 19.39 474,000 18.950 1.91%
2026-02-12 0 18.80 18.80 18.97 15.78 19.25 393,900 6,999,180 17.769 18.80 18.80 18.97 15.78 19.25 393,900 17.769 16.63%
2026-02-11 0 16.12 15.66 16.12 15.50 16.30 87,000 1,392,755 16.009 16.12 15.66 16.12 15.50 16.30 87,000 16.009 0.12%
2026-02-10 0 16.10 16.10 16.46 15.58 16.46 27,900 441,676 15.831 16.10 16.10 16.46 15.58 16.46 27,900 15.831 0.88%
2026-02-09 0 15.96 15.96 16.40 15.29 16.50 73,800 1,184,433 16.049 15.96 15.96 16.40 15.29 16.50 73,800 16.049 -0.87%
2026-02-06 0 16.10 16.10 16.30 16.10 16.55 74,600 1,229,607 16.483 16.10 16.10 16.30 16.10 16.55 74,600 16.483 -2.72%
2026-02-05 0 16.55 16.55 16.80 16.10 16.70 48,700 798,628 16.399 16.55 16.55 16.80 16.10 16.70 48,700 16.399 -0.24%
2026-02-04 0 16.59 16.59 16.70 16.40 16.75 59,100 979,532 16.574 16.59 16.59 16.70 16.40 16.75 59,100 16.574 -0.96%
2026-02-03 0 16.75 16.73 16.75 16.70 16.91 132,500 2,224,206 16.787 16.75 16.73 16.75 16.70 16.91 132,500 16.786 -0.71%
2026-02-02 0 16.87 16.87 16.89 16.70 17.00 146,200 2,472,762 16.914 16.87 16.87 16.89 16.70 17.00 146,200 16.914 -0.47%
2026-01-30 0 16.95 16.90 16.95 16.80 17.30 100,200 1,691,386 16.880 16.95 16.90 16.95 16.80 17.30 100,200 16.880 -0.29%
2026-01-29 0 17.00 17.00 17.20 16.92 17.26 39,600 676,584 17.086 17.00 17.00 17.20 16.92 17.26 39,600 17.085 -1.51%
2026-01-28 0 17.26 17.10 17.26 16.82 17.45 90,800 1,554,199 17.117 17.26 17.10 17.26 16.82 17.45 90,800 17.117 1.23%
2026-01-27 0 17.05 17.00 17.05 16.70 17.09 48,900 828,820 16.949 17.05 17.00 17.05 16.70 17.09 48,900 16.949 0.47%
2026-01-26 0 16.97 16.88 16.98 16.70 17.19 87,200 1,462,948 16.777 16.97 16.88 16.98 16.70 17.19 87,200 16.777 -0.76%
2026-01-23 0 17.10 17.03 17.10 16.88 17.15 81,000 1,378,531 17.019 17.10 17.03 17.10 16.88 17.15 81,000 17.019 0.00%
2026-01-22 0 17.10 17.00 17.10 16.83 17.19 80,400 1,363,722 16.962 17.10 17.00 17.10 16.83 17.19 80,400 16.962 -0.58%
2026-01-21 0 17.20 17.02 17.20 16.78 17.27 135,100 2,299,372 17.020 17.20 17.02 17.20 16.78 17.27 135,100 17.020 -0.29%
2026-01-20 0 17.25 17.10 17.25 16.91 17.25 59,500 1,013,712 17.037 17.25 17.10 17.25 16.91 17.25 59,500 17.037 -0.17%
2026-01-19 0 17.28 17.00 17.28 16.73 17.28 217,300 3,711,545 17.080 17.28 17.00 17.28 16.73 17.28 217,300 17.080 1.29%
2026-01-16 0 17.06 16.81 17.06 16.71 17.20 118,900 2,004,795 16.861 17.06 16.81 17.06 16.71 17.20 118,900 16.861 2.16%
2026-01-15 0 16.70 16.70 16.80 16.68 17.48 73,000 1,226,123 16.796 16.70 16.70 16.80 16.68 17.48 73,000 16.796 -1.76%
2026-01-14 0 17.00 16.90 16.97 16.70 17.08 87,400 1,477,889 16.910 17.00 16.90 16.97 16.70 17.08 87,400 16.909 0.18%
2026-01-13 0 16.97 16.87 16.97 16.86 17.20 144,500 2,456,035 16.997 16.97 16.87 16.97 16.86 17.20 144,500 16.997 -0.59%
2026-01-09 0 17.07 16.95 17.07 16.41 17.55 201,500 3,416,262 16.954 17.07 16.95 17.07 16.41 17.55 201,500 16.954 1.01%
2026-01-08 0 16.90 16.72 16.90 16.42 16.98 165,700 2,753,627 16.618 16.90 16.72 16.90 16.42 16.98 165,700 16.618 -0.47%
2026-01-07 0 16.98 16.98 16.99 16.30 17.00 169,100 2,820,647 16.680 16.98 16.98 16.99 16.30 17.00 169,100 16.680 0.30%
2026-01-06 0 16.93 16.86 16.93 16.38 17.28 197,500 3,335,407 16.888 16.93 16.86 16.93 16.38 17.28 197,500 16.888 -0.12%
2026-01-05 0 16.95 16.95 16.96 16.10 17.58 362,100 6,145,192 16.971 16.95 16.95 16.96 16.10 17.58 362,100 16.971 6.07%
2025-12-31 0 15.98 15.88 15.98 13.99 16.02 637,000 9,806,907 15.396 15.98 15.88 15.98 13.99 16.02 637,000 15.395 9.60%
2025-12-30 0 14.58 14.58 14.59 13.48 14.90 815,700 11,525,441 14.130 14.58 14.58 14.59 13.48 14.90 815,700 14.130 0.21%
2025-12-29 0 14.55 14.55 14.60 14.55 17.52 1,417,000 21,960,914 15.498 14.55 14.55 14.60 14.55 17.52 1,417,000 15.498 -16.33%
2025-12-24 0 17.39 17.30 17.39 17.20 18.50 1,162,600 20,675,055 17.784 17.39 17.30 17.39 17.20 18.50 1,162,600 17.783 1.10%
2025-12-23 0 17.20 17.20 17.30 17.20 29.48 9,903,100 231,837,325 23.411 17.20 17.20 17.30 17.20 29.48 9,903,100 23.411

Webb-site Database - Powered By Linux Group

Back to top