SciClone Pharmaceuticals (Holdings) Limited (6600.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 18.240 | 18.280 | 18.220 | 18.260 | 18.260 | 865,497 |
| 16 May 2024 | 18.200 | 18.300 | 18.160 | 18.240 | 18.240 | 4,150,299 |
| 14 May 2024 | 18.240 | 18.340 | 18.200 | 18.200 | 18.200 | 3,855,592 |
| 13 May 2024 | 18.260 | 18.300 | 18.160 | 18.240 | 18.240 | 4,288,793 |
| 10 May 2024 | 18.200 | 18.300 | 18.200 | 18.220 | 18.220 | 2,492,909 |
| 09 May 2024 | 18.180 | 18.240 | 18.180 | 18.200 | 18.200 | 1,753,000 |
| 08 May 2024 | 18.180 | 18.220 | 18.160 | 18.160 | 18.160 | 1,841,843 |
| 07 May 2024 | 18.100 | 18.160 | 18.100 | 18.140 | 18.140 | 2,814,503 |
| 06 May 2024 | 18.100 | 18.140 | 18.040 | 18.060 | 18.060 | 3,815,500 |
| 03 May 2024 | 18.040 | 18.120 | 18.000 | 18.120 | 18.120 | 977,288 |
| 02 May 2024 | 17.980 | 18.060 | 17.960 | 18.040 | 18.040 | 2,309,671 |
| 30 Apr 2024 | 18.000 | 18.020 | 17.920 | 17.940 | 17.940 | 9,013,300 |
| 29 Apr 2024 | 18.000 | 18.100 | 17.980 | 18.000 | 18.000 | 4,623,013 |
| 26 Apr 2024 | 17.980 | 18.060 | 17.980 | 18.000 | 18.000 | 4,273,997 |
| 25 Apr 2024 | 18.000 | 18.020 | 17.980 | 17.980 | 17.980 | 4,094,391 |
| 24 Apr 2024 | 18.020 | 18.060 | 17.980 | 17.980 | 17.980 | 8,088,488 |
| 23 Apr 2024 | 18.000 | 18.160 | 17.980 | 18.000 | 18.000 | 3,489,896 |
| 22 Apr 2024 | 18.000 | 18.040 | 17.980 | 17.980 | 17.980 | 4,924,408 |
| 19 Apr 2024 | 18.100 | 18.100 | 17.960 | 18.000 | 18.000 | 3,376,399 |
| 18 Apr 2024 | 18.000 | 18.080 | 17.980 | 18.040 | 18.040 | 4,922,378 |
| 17 Apr 2024 | 17.980 | 18.280 | 17.960 | 18.040 | 18.040 | 6,753,735 |
| 16 Apr 2024 | 18.060 | 18.100 | 17.940 | 18.000 | 18.000 | 4,950,873 |
| 15 Apr 2024 | 17.920 | 18.080 | 17.920 | 18.040 | 18.040 | 3,007,592 |
| 12 Apr 2024 | 17.940 | 18.000 | 17.900 | 17.960 | 17.960 | 4,407,197 |
| 11 Apr 2024 | 17.860 | 17.920 | 17.840 | 17.920 | 17.920 | 7,403,763 |
| 10 Apr 2024 | 17.900 | 17.940 | 17.840 | 17.880 | 17.880 | 8,919,500 |
| 09 Apr 2024 | 17.840 | 17.940 | 17.840 | 17.880 | 17.880 | 8,454,622 |
| 08 Apr 2024 | 17.940 | 18.000 | 17.820 | 17.900 | 17.900 | 7,518,398 |
| 05 Apr 2024 | 17.880 | 18.140 | 17.820 | 17.960 | 17.960 | 2,657,219 |
| 03 Apr 2024 | 17.980 | 17.980 | 17.780 | 17.880 | 17.880 | 19,091,101 |
| 02 Apr 2024 | 17.860 | 17.960 | 17.500 | 17.940 | 17.940 | 43,183,211 |
| 28 Mar 2024 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | - |
| 27 Mar 2024 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | - |
| 26 Mar 2024 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | - |
| 25 Mar 2024 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | - |
| 22 Mar 2024 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | - |
| 21 Mar 2024 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | - |
| 20 Mar 2024 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | - |
| 19 Mar 2024 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | - |
| 18 Mar 2024 | 14.560 | 16.100 | 14.100 | 16.040 | 16.040 | 9,741,510 |
| 15 Mar 2024 | 14.220 | 14.360 | 13.800 | 14.040 | 14.040 | 16,324,216 |
| 14 Mar 2024 | 14.080 | 14.820 | 14.000 | 14.200 | 14.200 | 3,287,500 |
| 13 Mar 2024 | 13.780 | 14.100 | 13.340 | 14.060 | 14.060 | 1,666,500 |
| 12 Mar 2024 | 13.380 | 13.900 | 13.320 | 13.520 | 13.520 | 2,993,700 |
| 11 Mar 2024 | 13.360 | 14.080 | 13.140 | 13.280 | 13.280 | 5,839,020 |
| 08 Mar 2024 | 13.700 | 14.440 | 13.600 | 14.200 | 14.200 | 3,038,751 |
| 07 Mar 2024 | 13.620 | 13.880 | 13.480 | 13.700 | 13.700 | 1,328,500 |
| 06 Mar 2024 | 13.600 | 13.920 | 13.460 | 13.600 | 13.600 | 2,071,000 |
| 05 Mar 2024 | 13.560 | 13.800 | 13.440 | 13.600 | 13.600 | 1,885,000 |
| 04 Mar 2024 | 13.300 | 13.840 | 13.300 | 13.800 | 13.800 | 2,242,390 |
| 01 Mar 2024 | 13.180 | 13.360 | 12.780 | 13.300 | 13.300 | 1,280,958 |
| 29 Feb 2024 | 13.400 | 13.400 | 12.940 | 13.020 | 13.020 | 1,767,099 |
| 28 Feb 2024 | 13.300 | 14.060 | 12.940 | 13.100 | 13.100 | 3,167,254 |
| 27 Feb 2024 | 13.080 | 13.360 | 12.900 | 13.160 | 13.160 | 2,506,598 |
| 26 Feb 2024 | 13.220 | 13.380 | 12.760 | 13.040 | 13.040 | 1,866,216 |
| 23 Feb 2024 | 13.520 | 13.580 | 12.960 | 13.220 | 13.220 | 4,152,198 |
| 22 Feb 2024 | 13.360 | 13.500 | 12.900 | 13.420 | 13.420 | 2,804,997 |
| 21 Feb 2024 | 12.860 | 13.460 | 12.660 | 13.360 | 13.360 | 3,408,392 |
| 20 Feb 2024 | 12.320 | 13.220 | 12.320 | 12.800 | 12.800 | 3,385,500 |
| 19 Feb 2024 | 11.960 | 12.680 | 11.900 | 12.560 | 12.560 | 4,351,500 |
| 16 Feb 2024 | 11.160 | 12.080 | 11.140 | 12.000 | 12.000 | 613,000 |
| 15 Feb 2024 | 11.200 | 11.580 | 10.840 | 11.420 | 11.420 | 550,000 |
| 14 Feb 2024 | 11.120 | 11.160 | 10.820 | 11.100 | 11.100 | 369,799 |
| 09 Feb 2024 | 11.060 | 11.060 | 11.060 | 11.060 | 11.060 | - |
| 08 Feb 2024 | 11.660 | 11.480 | 11.120 | 11.320 | 11.320 | 1,776,695 |
| 07 Feb 2024 | 11.640 | 12.120 | 11.320 | 11.400 | 11.400 | 2,161,500 |
| 06 Feb 2024 | 11.300 | 11.520 | 10.820 | 11.520 | 11.520 | 2,977,598 |
| 05 Feb 2024 | 11.200 | 11.320 | 10.520 | 10.960 | 10.960 | 2,700,000 |
| 02 Feb 2024 | 11.440 | 11.860 | 11.000 | 11.160 | 11.160 | 2,502,500 |
| 01 Feb 2024 | 11.380 | 11.560 | 10.820 | 11.440 | 11.440 | 1,166,598 |
| 31 Jan 2024 | 11.960 | 11.960 | 10.440 | 11.100 | 11.100 | 2,393,000 |
| 30 Jan 2024 | 11.800 | 11.800 | 11.420 | 11.600 | 11.600 | 2,471,000 |
| 29 Jan 2024 | 11.020 | 11.860 | 10.900 | 11.640 | 11.640 | 2,972,610 |
| 26 Jan 2024 | 10.940 | 11.780 | 10.920 | 11.160 | 11.160 | 5,372,000 |
| 25 Jan 2024 | 10.780 | 11.060 | 10.260 | 11.000 | 11.000 | 2,959,128 |
| 24 Jan 2024 | 11.000 | 11.220 | 10.400 | 10.860 | 10.860 | 2,926,558 |
| 23 Jan 2024 | 10.900 | 11.360 | 10.620 | 10.920 | 10.920 | 3,437,000 |
| 22 Jan 2024 | 11.380 | 11.600 | 10.780 | 10.900 | 10.900 | 4,603,728 |
| 19 Jan 2024 | 12.060 | 12.060 | 11.120 | 11.400 | 11.400 | 3,230,500 |
| 18 Jan 2024 | 11.800 | 12.000 | 11.540 | 11.800 | 11.800 | 3,074,026 |
| 17 Jan 2024 | 12.100 | 12.220 | 11.720 | 11.840 | 11.840 | 2,088,000 |
| 16 Jan 2024 | 12.500 | 12.620 | 12.000 | 12.120 | 12.120 | 1,804,507 |
| 15 Jan 2024 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | - |
| 12 Jan 2024 | 12.520 | 12.860 | 12.100 | 12.660 | 12.660 | 2,115,190 |
| 11 Jan 2024 | 13.160 | 13.180 | 12.500 | 12.580 | 12.580 | 3,484,000 |
| 10 Jan 2024 | 12.940 | 13.260 | 12.640 | 13.200 | 13.200 | 1,768,750 |
| 09 Jan 2024 | 12.920 | 13.560 | 12.540 | 12.900 | 12.900 | 2,821,000 |
| 08 Jan 2024 | 14.040 | 14.180 | 12.740 | 12.920 | 12.920 | 7,353,884 |
| 05 Jan 2024 | 14.140 | 14.440 | 13.720 | 14.300 | 14.300 | 2,935,588 |
| 04 Jan 2024 | 14.000 | 14.220 | 13.760 | 14.220 | 14.220 | 1,444,990 |
| 03 Jan 2024 | 14.000 | 14.560 | 13.900 | 13.980 | 13.980 | 1,132,500 |
| 02 Jan 2024 | 13.840 | 14.380 | 13.560 | 14.280 | 14.280 | 2,335,526 |
| 29 Dec 2023 | 13.860 | 13.940 | 13.600 | 13.920 | 13.920 | 867,499 |
| 28 Dec 2023 | 13.280 | 13.780 | 13.260 | 13.720 | 13.720 | 2,331,299 |
| 27 Dec 2023 | 13.220 | 13.640 | 13.180 | 13.500 | 13.500 | 2,263,496 |
| 22 Dec 2023 | 13.300 | 13.520 | 12.900 | 13.400 | 13.400 | 3,193,500 |
| 21 Dec 2023 | 13.900 | 13.900 | 12.540 | 13.260 | 13.260 | 5,860,500 |
| 20 Dec 2023 | 14.000 | 14.020 | 13.500 | 14.000 | 14.000 | 5,614,000 |
| 19 Dec 2023 | 14.700 | 14.780 | 13.740 | 13.820 | 13.820 | 4,954,000 |
| 18 Dec 2023 | 14.860 | 15.280 | 14.220 | 14.400 | 14.400 | 5,267,098 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.