Guangzhou Innogen Pharmaceutical Group Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 02591  2025-08-15    
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
2026-01-30 0 29.80 29.76 29.80 29.68 32.40 1,535,600 46,923,948 30.557 29.80 29.76 29.80 29.68 32.40 1,535,600 30.557 -5.28%
2026-01-29 0 31.46 31.46 31.60 30.76 36.50 6,951,420 228,400,623 32.857 31.46 31.46 31.60 30.76 36.50 6,951,420 32.857 4.59%
2026-01-28 0 30.08 30.02 30.08 28.84 32.38 3,611,400 108,438,362 30.027 30.08 30.02 30.08 28.84 32.38 3,611,400 30.027 -4.63%
2026-01-27 0 31.54 31.54 31.80 30.64 48.36 11,161,400 389,583,307 34.905 31.54 31.54 31.80 30.64 48.36 11,161,400 34.905 3.34%
2026-01-26 0 30.52 30.50 30.52 30.52 31.68 237,400 7,358,040 30.994 30.52 30.50 30.52 30.52 31.68 237,400 30.994 -3.48%
2026-01-23 0 31.62 31.22 31.62 31.20 31.96 236,600 7,482,708 31.626 31.62 31.22 31.62 31.20 31.96 236,600 31.626 1.28%
2026-01-22 0 31.22 31.22 31.36 30.80 31.78 217,200 6,790,202 31.262 31.22 31.22 31.36 30.80 31.78 217,200 31.262 0.58%
2026-01-21 0 31.04 30.70 31.04 30.60 31.30 222,600 6,870,692 30.866 31.04 30.70 31.04 30.60 31.30 222,600 30.866 1.17%
2026-01-20 0 30.68 30.58 30.68 30.16 31.06 222,600 6,803,568 30.564 30.68 30.58 30.68 30.16 31.06 222,600 30.564 -0.58%
2026-01-19 0 30.86 30.86 30.98 30.52 31.24 219,200 6,790,110 30.977 30.86 30.86 30.98 30.52 31.24 219,200 30.977 -0.39%
2026-01-16 0 30.98 30.98 31.28 30.86 32.78 410,800 12,984,664 31.608 30.98 30.98 31.28 30.86 32.78 410,800 31.608 -0.13%
2026-01-15 0 31.02 31.02 31.40 30.58 31.68 240,600 7,492,540 31.141 31.02 31.02 31.40 30.58 31.68 240,600 31.141 -0.70%
2026-01-14 0 31.24 31.04 31.64 30.90 33.20 444,800 14,278,000 32.100 31.24 31.04 31.64 30.90 33.20 444,800 32.100 -1.82%
2026-01-13 0 31.82 31.82 31.96 30.52 32.50 439,060 13,921,759 31.708 31.82 31.82 31.96 30.52 32.50 439,060 31.708 2.38%
2026-01-12 0 31.08 31.06 31.08 30.00 31.24 522,000 15,933,972 30.525 31.08 31.06 31.08 30.00 31.24 522,000 30.525 0.39%
2026-01-09 0 30.96 30.96 31.02 30.82 32.50 408,000 12,699,468 31.126 30.96 30.96 31.02 30.82 32.50 408,000 31.126 -2.64%
2026-01-08 0 31.80 31.78 31.98 31.06 32.46 318,200 10,140,372 31.868 31.80 31.78 31.98 31.06 32.46 318,200 31.868 1.40%
2026-01-07 0 31.36 31.32 31.68 30.84 31.90 359,800 11,354,658 31.558 31.36 31.32 31.68 30.84 31.90 359,800 31.558 1.82%
2026-01-06 0 30.80 30.80 31.08 30.66 31.48 185,000 5,741,584 31.036 30.80 30.80 31.08 30.66 31.48 185,000 31.036 -0.58%
2026-01-05 0 30.98 30.98 31.00 30.50 31.94 485,400 15,214,334 31.344 30.98 30.98 31.00 30.50 31.94 485,400 31.344 1.84%
2026-01-02 0 30.42 30.42 30.90 30.24 31.48 106,800 3,294,288 30.845 30.42 30.42 30.90 30.24 31.48 106,800 30.845 -0.72%
2025-12-31 0 30.64 30.40 30.66 30.26 31.50 138,200 4,232,240 30.624 30.64 30.40 30.66 30.26 31.50 138,200 30.624 -1.23%
2025-12-30 0 31.02 31.02 31.34 30.70 31.82 191,000 5,975,068 31.283 31.02 31.02 31.34 30.70 31.82 191,000 31.283 0.00%
2025-12-29 0 31.02 31.02 31.28 30.90 32.18 241,400 7,543,964 31.251 31.02 31.02 31.28 30.90 32.18 241,400 31.251 -3.60%
2025-12-24 0 32.18 31.62 32.18 31.62 32.40 148,000 4,706,116 31.798 32.18 31.62 32.18 31.62 32.40 148,000 31.798 1.51%
2025-12-23 0 31.70 31.68 32.00 31.68 33.26 312,080 10,102,729 32.372 31.70 31.68 32.00 31.68 33.26 312,080 32.372 -2.40%
2025-12-22 0 32.48 32.48 32.58 31.84 33.00 302,400 9,821,748 32.479 32.48 32.48 32.58 31.84 33.00 302,400 32.479 -2.52%
2025-12-19 0 33.32 33.32 33.40 30.96 33.32 664,900 21,263,260 31.980 33.32 33.32 33.40 30.96 33.32 664,900 31.980 7.69%
2025-12-18 0 30.94 30.94 31.00 30.50 31.74 395,000 12,237,317 30.981 30.94 30.94 31.00 30.50 31.74 395,000 30.981 -1.09%
2025-12-17 0 31.28 31.28 31.38 30.96 33.72 1,602,200 51,732,582 32.288 31.28 31.28 31.38 30.96 33.72 1,602,200 32.288 1.10%
2025-12-16 0 30.94 30.92 30.94 30.76 33.42 892,800 27,953,636 31.310 30.94 30.92 30.94 30.76 33.42 892,800 31.310 -5.67%
2025-12-15 0 32.80 32.78 32.80 32.50 34.90 903,000 29,845,156 33.051 32.80 32.78 32.80 32.50 34.90 903,000 33.051 -4.04%
2025-12-12 0 34.18 34.12 34.18 33.26 37.54 2,561,600 87,986,930 34.348 34.18 34.12 34.18 33.26 37.54 2,561,600 34.348 -3.99%
2025-12-11 0 35.60 35.60 35.80 35.48 40.48 2,541,400 95,937,394 37.750 35.60 35.60 35.80 35.48 40.48 2,541,400 37.750 -7.10%
2025-12-10 0 38.32 38.30 38.32 30.22 40.50 6,206,510 231,944,698 37.371 38.32 38.30 38.32 30.22 40.50 6,206,510 37.371 19.15%
2025-12-09 0 32.16 32.14 32.16 31.88 37.68 1,680,200 55,646,768 33.119 32.16 32.14 32.16 31.88 37.68 1,680,200 33.119 -14.69%
2025-12-08 0 37.70 37.70 37.82 37.50 44.90 1,398,909 55,017,367 39.329 37.70 37.70 37.82 37.50 44.90 1,398,909 39.329 -14.32%
2025-12-05 0 44.00 44.00 44.76 41.36 44.92 1,193,000 52,558,318 44.056 44.00 44.00 44.76 41.36 44.92 1,193,000 44.056 6.43%
2025-12-04 0 41.34 41.22 41.34 39.24 41.66 484,400 19,787,112 40.849 41.34 41.22 41.34 39.24 41.66 484,400 40.849 5.41%
2025-12-03 0 39.22 39.02 39.22 37.60 39.66 370,600 14,323,044 38.648 39.22 39.02 39.22 37.60 39.66 370,600 38.648 3.65%
2025-12-02 0 37.84 37.80 38.18 37.60 41.10 398,600 15,720,978 39.440 37.84 37.80 38.18 37.60 41.10 398,600 39.440 -4.44%
2025-12-01 0 39.60 39.60 39.70 38.00 45.00 677,600 27,160,108 40.083 39.60 39.60 39.70 38.00 45.00 677,600 40.083 -9.88%
2025-11-28 0 43.94 43.80 43.94 40.46 44.48 462,400 20,135,276 43.545 43.94 43.80 43.94 40.46 44.48 462,400 43.545 0.37%
2025-11-27 0 43.78 43.60 43.78 41.84 44.98 1,277,700 56,115,790 43.919 43.78 43.60 43.78 41.84 44.98 1,277,700 43.919 4.64%
2025-11-26 0 41.84 41.80 41.90 38.60 42.38 832,160 34,171,975 41.064 41.84 41.80 41.90 38.60 42.38 832,160 41.064 5.07%
2025-11-25 0 39.82 39.54 39.82 38.00 41.76 768,200 31,018,658 40.378 39.82 39.54 39.82 38.00 41.76 768,200 40.378 4.84%
2025-11-24 0 37.98 37.58 37.98 29.10 38.60 1,157,450 41,559,525 35.906 37.98 37.58 37.98 29.10 38.60 1,157,450 35.906 31.15%
2025-11-21 0 28.96 28.90 29.00 28.40 31.40 322,000 9,384,984 29.146 28.96 28.90 29.00 28.40 31.40 322,000 29.146 -8.24%
2025-11-20 0 31.56 31.56 31.84 31.10 32.78 438,800 13,926,912 31.739 31.56 31.56 31.84 31.10 32.78 438,800 31.739 -0.82%
2025-11-19 0 31.82 31.82 32.16 31.00 33.96 440,200 14,040,692 31.896 31.82 31.82 32.16 31.00 33.96 440,200 31.896 -6.30%
2025-11-18 0 33.96 33.96 34.18 32.96 34.54 433,400 14,549,772 33.571 33.96 33.96 34.18 32.96 34.54 433,400 33.571 -1.51%
2025-11-17 0 34.48 34.32 34.48 32.94 34.50 438,604 14,753,190 33.637 34.48 34.32 34.48 32.94 34.50 438,604 33.637 4.61%
2025-11-14 0 32.96 32.96 33.28 31.10 33.38 435,000 14,105,849 32.427 32.96 32.96 33.28 31.10 33.38 435,000 32.427 2.30%
2025-11-13 0 32.22 32.22 32.30 31.84 32.92 424,000 13,715,368 32.348 32.22 32.22 32.30 31.84 32.92 424,000 32.348 -2.19%
2025-11-12 0 32.94 32.72 32.96 31.58 33.46 430,800 14,089,043 32.704 32.94 32.72 32.96 31.58 33.46 430,800 32.704 4.17%
2025-11-11 0 31.62 31.62 31.98 31.50 32.26 431,600 13,711,485 31.769 31.62 31.62 31.98 31.50 32.26 431,600 31.769 -2.11%
2025-11-10 0 32.30 32.30 32.38 30.04 32.50 457,800 14,422,348 31.504 32.30 32.30 32.38 30.04 32.50 457,800 31.504 7.67%
2025-11-07 0 30.00 30.00 30.12 29.82 30.78 431,600 13,049,260 30.235 30.00 30.00 30.12 29.82 30.78 431,600 30.235 -1.96%
2025-11-06 0 30.60 30.60 30.86 29.70 31.90 433,200 13,266,076 30.623 30.60 30.60 30.86 29.70 31.90 433,200 30.623 0.46%
2025-11-05 0 30.46 30.30 30.48 29.00 30.46 436,400 13,005,112 29.801 30.46 30.30 30.48 29.00 30.46 436,400 29.801 1.53%
2025-11-04 0 30.00 30.00 30.34 29.70 30.60 432,800 13,036,516 30.121 30.00 30.00 30.34 29.70 30.60 432,800 30.121 -2.15%
2025-11-03 0 30.66 30.68 30.70 30.16 31.10 223,200 6,837,647 30.635 30.66 30.68 30.70 30.16 31.10 223,200 30.635 0.26%
2025-10-31 0 30.58 30.20 30.48 29.72 30.76 439,200 13,242,657 30.152 30.58 30.20 30.48 29.72 30.76 439,200 30.152 2.62%
2025-10-30 0 29.80 29.80 30.20 29.10 30.20 429,400 12,703,779 29.585 29.80 29.80 30.20 29.10 30.20 429,400 29.585 -1.19%
2025-10-28 0 30.16 30.16 30.50 29.70 31.28 229,300 6,964,109 30.371 30.16 30.16 30.50 29.70 31.28 229,300 30.371 0.53%
2025-10-27 0 30.00 30.00 30.02 29.94 33.60 543,800 17,077,639 31.404 30.00 30.00 30.02 29.94 33.60 543,800 31.404 -5.36%
2025-10-24 0 31.70 31.82 31.90 31.70 33.50 226,400 7,393,741 32.658 31.70 31.82 31.90 31.70 33.50 226,400 32.658 -4.52%
2025-10-23 0 33.20 33.02 33.20 32.30 34.86 217,000 7,145,534 32.929 33.20 33.02 33.20 32.30 34.86 217,000 32.929 -1.25%
2025-10-22 0 33.62 33.50 33.90 33.50 35.20 226,400 7,711,104 34.060 33.62 33.50 33.90 33.50 35.20 226,400 34.060 -2.55%
2025-10-21 0 34.50 34.50 34.64 33.60 36.00 434,400 15,352,612 35.342 34.50 34.50 34.64 33.60 36.00 434,400 35.342 -1.43%
2025-10-20 0 35.00 34.80 35.04 34.60 37.84 386,800 14,186,188 36.676 35.00 34.80 35.04 34.60 37.84 386,800 36.676 -2.62%
2025-10-17 0 35.94 35.86 36.24 35.34 37.50 446,000 16,230,488 36.391 35.94 35.86 36.24 35.34 37.50 446,000 36.391 1.70%
2025-10-16 0 35.34 35.34 35.50 34.34 36.00 428,800 15,139,512 35.307 35.34 35.34 35.50 34.34 36.00 428,800 35.307 2.85%
2025-10-15 0 34.36 34.02 34.40 33.02 35.00 430,620 14,644,006 34.007 34.36 34.02 34.40 33.02 35.00 430,620 34.007 3.18%
2025-10-14 0 33.30 33.30 33.32 33.30 36.52 361,800 12,476,418 34.484 33.30 33.30 33.32 33.30 36.52 361,800 34.484 -6.88%
2025-10-13 0 35.76 35.76 35.86 34.80 36.84 436,600 15,727,306 36.022 35.76 35.76 35.86 34.80 36.84 436,600 36.022 -2.35%
2025-10-10 0 36.62 36.62 36.74 36.40 39.34 297,800 11,234,444 37.725 36.62 36.62 36.74 36.40 39.34 297,800 37.725 -6.87%
2025-10-09 0 39.32 39.32 39.34 39.10 40.08 349,400 13,784,520 39.452 39.32 39.32 39.34 39.10 40.08 349,400 39.452 -0.46%
2025-10-08 0 39.50 39.50 39.62 39.20 41.50 308,800 12,243,898 39.650 39.50 39.50 39.62 39.20 41.50 308,800 39.650 -4.82%
2025-10-06 0 41.50 41.50 41.68 40.68 43.00 469,000 19,610,422 41.813 41.50 41.50 41.68 40.68 43.00 469,000 41.813 2.12%
2025-10-03 0 40.64 40.64 40.78 39.00 42.30 501,000 20,377,996 40.675 40.64 40.64 40.78 39.00 42.30 501,000 40.675 1.91%
2025-10-02 0 39.88 39.88 40.06 39.42 40.70 525,500 21,149,470 40.246 39.88 39.88 40.06 39.42 40.70 525,500 40.246 1.42%
2025-09-30 0 39.32 39.32 39.48 39.00 41.04 419,320 16,563,304 39.500 39.32 39.32 39.48 39.00 41.04 419,320 39.500 -4.19%
2025-09-29 0 41.04 41.04 41.16 40.80 41.98 461,600 19,153,820 41.494 41.04 41.04 41.16 40.80 41.98 461,600 41.494 -1.91%
2025-09-26 0 41.84 41.50 41.84 41.00 42.18 458,000 19,180,540 41.879 41.84 41.50 41.84 41.00 42.18 458,000 41.879 0.14%
2025-09-25 0 41.78 41.74 41.78 41.64 42.80 462,000 19,451,216 42.102 41.78 41.74 41.78 41.64 42.80 462,000 42.102 -1.00%
2025-09-24 0 42.20 42.20 42.26 41.02 42.26 471,600 19,802,990 41.991 42.20 42.20 42.26 41.02 42.26 471,600 41.991 1.44%
2025-09-23 0 41.60 41.30 41.60 41.20 42.50 472,600 19,654,146 41.587 41.60 41.30 41.60 41.20 42.50 472,600 41.587 -1.28%
2025-09-22 0 42.14 42.06 42.20 41.18 43.38 467,000 19,718,832 42.224 42.14 42.06 42.20 41.18 43.38 467,000 42.224 0.10%
2025-09-19 0 42.10 42.08 42.10 41.78 43.50 504,600 21,350,580 42.312 42.10 42.08 42.10 41.78 43.50 504,600 42.312 -3.22%
2025-09-18 0 43.50 43.46 43.50 42.52 45.48 503,934 22,080,002 43.815 43.50 43.46 43.50 42.52 45.48 503,934 43.815 -3.59%
2025-09-17 0 45.12 45.04 45.12 43.94 45.50 479,200 21,470,588 44.805 45.12 45.04 45.12 43.94 45.50 479,200 44.805 -0.66%
2025-09-16 0 45.42 45.14 45.42 44.30 47.40 1,031,400 47,484,024 46.038 45.42 45.14 45.42 44.30 47.40 1,031,400 46.038 2.44%
2025-09-15 0 44.34 44.14 44.34 42.70 45.20 457,600 19,996,212 43.698 44.34 44.14 44.34 42.70 45.20 457,600 43.698 -0.49%
2025-09-12 0 44.56 44.52 44.56 42.02 44.68 613,200 26,734,912 43.599 44.56 44.52 44.56 42.02 44.68 613,200 43.599 5.04%
2025-09-11 0 42.42 42.26 42.42 42.08 44.00 496,400 21,188,146 42.684 42.42 42.26 42.42 42.08 44.00 496,400 42.684 -4.24%
2025-09-10 0 44.30 44.30 44.40 43.84 47.08 499,600 22,639,696 45.316 44.30 44.30 44.40 43.84 47.08 499,600 45.316 -5.54%
2025-09-09 0 46.90 46.80 46.90 44.74 46.92 866,870 39,909,166 46.038 46.90 46.80 46.90 44.74 46.92 866,870 46.038 3.30%
2025-09-08 0 45.40 45.38 45.40 41.46 45.40 889,430 39,087,355 43.947 45.40 45.38 45.40 41.46 45.40 889,430 43.947 9.50%
2025-09-05 0 41.46 41.46 41.50 40.34 41.80 463,200 19,067,136 41.164 41.46 41.46 41.50 40.34 41.80 463,200 41.164 1.57%
2025-09-04 0 40.82 40.82 40.88 40.50 42.78 462,200 18,970,128 41.043 40.82 40.82 40.88 40.50 42.78 462,200 41.043 -3.18%
2025-09-03 0 42.16 41.96 42.16 40.08 43.08 484,600 20,620,728 42.552 42.16 41.96 42.16 40.08 43.08 484,600 42.552 1.35%
2025-09-02 0 41.60 41.52 41.60 40.10 42.50 469,880 19,473,618 41.444 41.60 41.52 41.60 40.10 42.50 469,880 41.444 -0.91%
2025-09-01 0 41.98 41.84 41.98 41.40 44.48 513,000 21,539,920 41.988 41.98 41.84 41.98 41.40 44.48 513,000 41.988 -5.62%
2025-08-29 0 44.48 44.42 44.48 44.06 45.82 467,800 21,140,577 45.191 44.48 44.42 44.48 44.06 45.82 467,800 45.191 0.91%
2025-08-28 0 44.08 44.04 44.08 43.62 46.96 893,904 39,641,119 44.346 44.08 44.04 44.08 43.62 46.96 893,904 44.346 -7.08%
2025-08-27 0 47.44 47.16 47.44 46.32 50.50 1,241,840 59,045,744 47.547 47.44 47.16 47.44 46.32 50.50 1,241,840 47.547 -6.06%
2025-08-26 0 50.50 50.50 50.75 50.50 51.70 623,400 31,833,150 51.064 50.50 50.50 50.75 50.50 51.70 623,400 51.064 -3.99%
2025-08-25 0 52.60 52.35 52.60 51.10 53.00 674,600 34,981,695 51.855 52.60 52.35 52.60 51.10 53.00 674,600 51.855 -0.75%
2025-08-22 0 53.00 52.00 53.00 51.00 53.00 572,000 29,694,475 51.913 53.00 52.00 53.00 51.00 53.00 572,000 51.913 0.00%
2025-08-21 0 53.00 52.90 53.00 50.50 53.20 603,948 31,117,011 51.523 53.00 52.90 53.00 50.50 53.20 603,948 51.523 0.95%
2025-08-20 0 52.50 52.25 52.50 50.05 53.90 1,387,170 71,036,376 51.210 52.50 52.25 52.50 50.05 53.90 1,387,170 51.210 -2.51%
2025-08-19 0 53.85 53.85 54.25 53.00 56.00 1,704,061 93,568,684 54.909 53.85 53.85 54.25 53.00 56.00 1,704,061 54.909 2.38%
2025-08-18 0 52.60 52.60 52.80 51.10 58.60 2,338,680 127,352,907 54.455 52.60 52.60 52.80 51.10 58.60 2,338,680 54.455 -8.12%
2025-08-15 0 57.25 57.20 57.25 49.50 74.00 16,217,295 978,471,967 60.335 57.25 57.20 57.25 49.50 74.00 16,217,295 60.335

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top