Fujian Haixi Pharmaceuticals Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02637 | 2025-10-20 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-31 | 0 | 136.0 | 135.5 | 136.0 | 135.0 | 138.0 | 27,950 | 3,813,777 | 136.45 | 136.0 | 135.5 | 136.0 | 135.0 | 138.0 | 27,950 | 136.45 | 0.15% |
| 2025-12-30 | 0 | 135.8 | 135.2 | 135.8 | 134.0 | 139.5 | 46,400 | 6,376,622 | 137.43 | 135.8 | 135.2 | 135.8 | 134.0 | 139.5 | 46,400 | 137.43 | -2.16% |
| 2025-12-29 | 0 | 138.8 | 138.2 | 138.8 | 135.0 | 140.8 | 52,838 | 7,348,568 | 139.08 | 138.8 | 138.2 | 138.8 | 135.0 | 140.8 | 52,838 | 139.08 | -0.14% |
| 2025-12-24 | 0 | 139.0 | 138.9 | 139.0 | 132.8 | 143.0 | 129,400 | 18,031,955 | 139.35 | 139.0 | 138.9 | 139.0 | 132.8 | 143.0 | 129,400 | 139.35 | 4.67% |
| 2025-12-23 | 0 | 132.8 | 132.5 | 132.9 | 130.5 | 133.8 | 54,700 | 7,243,040 | 132.41 | 132.8 | 132.5 | 132.9 | 130.5 | 133.8 | 54,700 | 132.41 | 1.22% |
| 2025-12-22 | 0 | 131.2 | 130.3 | 131.2 | 129.0 | 134.1 | 60,200 | 7,957,920 | 132.19 | 131.2 | 130.3 | 131.2 | 129.0 | 134.1 | 60,200 | 132.19 | -1.20% |
| 2025-12-19 | 0 | 132.8 | 132.0 | 132.9 | 131.8 | 134.4 | 72,949 | 9,704,184 | 133.03 | 132.8 | 132.0 | 132.9 | 131.8 | 134.4 | 72,949 | 133.03 | 0.45% |
| 2025-12-18 | 0 | 132.2 | 130.8 | 132.2 | 130.9 | 133.4 | 67,100 | 8,881,540 | 132.36 | 132.2 | 130.8 | 132.2 | 130.9 | 133.4 | 67,100 | 132.36 | 0.53% |
| 2025-12-17 | 0 | 131.5 | 130.4 | 131.6 | 130.0 | 133.3 | 51,650 | 6,806,675 | 131.78 | 131.5 | 130.4 | 131.6 | 130.0 | 133.3 | 51,650 | 131.78 | -1.13% |
| 2025-12-16 | 0 | 133.0 | 130.6 | 133.0 | 124.0 | 133.0 | 78,600 | 10,086,125 | 128.32 | 133.0 | 130.6 | 133.0 | 124.0 | 133.0 | 78,600 | 128.32 | 3.02% |
| 2025-12-15 | 0 | 129.1 | 128.6 | 129.1 | 127.6 | 133.3 | 97,100 | 12,682,095 | 130.61 | 129.1 | 128.6 | 129.1 | 127.6 | 133.3 | 97,100 | 130.61 | -2.42% |
| 2025-12-12 | 0 | 132.3 | 131.8 | 132.3 | 130.6 | 132.9 | 55,200 | 7,271,320 | 131.73 | 132.3 | 131.8 | 132.3 | 130.6 | 132.9 | 55,200 | 131.73 | 0.08% |
| 2025-12-11 | 0 | 132.2 | 131.3 | 132.3 | 130.0 | 134.4 | 47,050 | 6,214,965 | 132.09 | 132.2 | 131.3 | 132.3 | 130.0 | 134.4 | 47,050 | 132.09 | -1.42% |
| 2025-12-10 | 0 | 134.1 | 134.1 | 134.7 | 128.5 | 136.4 | 129,400 | 17,267,275 | 133.44 | 134.1 | 134.1 | 134.7 | 128.5 | 136.4 | 129,400 | 133.44 | 3.47% |
| 2025-12-09 | 0 | 129.6 | 128.1 | 129.6 | 126.6 | 130.7 | 43,900 | 5,657,195 | 128.87 | 129.6 | 128.1 | 129.6 | 126.6 | 130.7 | 43,900 | 128.87 | -0.61% |
| 2025-12-08 | 0 | 130.4 | 128.7 | 130.4 | 125.0 | 131.4 | 64,250 | 8,305,620 | 129.27 | 130.4 | 128.7 | 130.4 | 125.0 | 131.4 | 64,250 | 129.27 | 0.15% |
| 2025-12-05 | 0 | 130.2 | 130.2 | 130.4 | 128.4 | 131.1 | 75,450 | 9,822,835 | 130.19 | 130.2 | 130.2 | 130.4 | 128.4 | 131.1 | 75,450 | 130.19 | 0.15% |
| 2025-12-04 | 0 | 130.0 | 130.0 | 130.5 | 128.3 | 134.0 | 52,750 | 6,971,250 | 132.16 | 130.0 | 130.0 | 130.5 | 128.3 | 134.0 | 52,750 | 132.16 | -2.18% |
| 2025-12-03 | 0 | 132.9 | 132.9 | 133.0 | 129.4 | 134.2 | 68,100 | 8,968,245 | 131.69 | 132.9 | 132.9 | 133.0 | 129.4 | 134.2 | 68,100 | 131.69 | 2.39% |
| 2025-12-02 | 0 | 129.8 | 129.8 | 130.9 | 128.3 | 132.8 | 122,500 | 16,022,955 | 130.80 | 129.8 | 129.8 | 130.9 | 128.3 | 132.8 | 122,500 | 130.80 | 1.41% |
| 2025-12-01 | 0 | 128.0 | 127.6 | 128.0 | 124.2 | 130.5 | 53,050 | 6,758,810 | 127.40 | 128.0 | 127.6 | 128.0 | 124.2 | 130.5 | 53,050 | 127.40 | -1.01% |
| 2025-11-28 | 0 | 129.3 | 129.0 | 129.4 | 128.5 | 131.1 | 67,550 | 8,741,375 | 129.41 | 129.3 | 129.0 | 129.4 | 128.5 | 131.1 | 67,550 | 129.41 | 0.31% |
| 2025-11-27 | 0 | 128.9 | 128.6 | 128.9 | 126.0 | 132.5 | 78,650 | 10,233,360 | 130.11 | 128.9 | 128.6 | 128.9 | 126.0 | 132.5 | 78,650 | 130.11 | 1.42% |
| 2025-11-26 | 0 | 127.1 | 126.8 | 128.0 | 126.0 | 128.8 | 33,850 | 4,306,750 | 127.23 | 127.1 | 126.8 | 128.0 | 126.0 | 128.8 | 33,850 | 127.23 | 0.16% |
| 2025-11-25 | 0 | 126.9 | 126.3 | 126.9 | 125.5 | 128.6 | 48,150 | 6,118,770 | 127.08 | 126.9 | 126.3 | 126.9 | 125.5 | 128.6 | 48,150 | 127.08 | -0.24% |
| 2025-11-24 | 0 | 127.2 | 127.2 | 127.5 | 124.1 | 130.0 | 52,950 | 6,733,265 | 127.16 | 127.2 | 127.2 | 127.5 | 124.1 | 130.0 | 52,950 | 127.16 | 0.95% |
| 2025-11-21 | 0 | 126.0 | 125.8 | 126.0 | 122.1 | 128.4 | 57,850 | 7,249,425 | 125.31 | 126.0 | 125.8 | 126.0 | 122.1 | 128.4 | 57,850 | 125.31 | -3.08% |
| 2025-11-20 | 0 | 130.0 | 130.0 | 131.0 | 121.6 | 131.6 | 65,100 | 8,332,970 | 128.00 | 130.0 | 130.0 | 131.0 | 121.6 | 131.6 | 65,100 | 128.00 | 1.96% |
| 2025-11-19 | 0 | 127.5 | 127.5 | 127.6 | 127.5 | 132.4 | 45,200 | 5,829,405 | 128.97 | 127.5 | 127.5 | 127.6 | 127.5 | 132.4 | 45,200 | 128.97 | -2.52% |
| 2025-11-18 | 0 | 130.8 | 130.8 | 131.3 | 130.1 | 135.1 | 45,200 | 5,965,080 | 131.97 | 130.8 | 130.8 | 131.3 | 130.1 | 135.1 | 45,200 | 131.97 | -2.97% |
| 2025-11-17 | 0 | 134.8 | 134.8 | 135.4 | 130.0 | 135.5 | 33,300 | 4,423,690 | 132.84 | 134.8 | 134.8 | 135.4 | 130.0 | 135.5 | 33,300 | 132.84 | 2.12% |
| 2025-11-14 | 0 | 132.0 | 132.0 | 133.4 | 130.4 | 141.0 | 82,950 | 11,208,155 | 135.12 | 132.0 | 132.0 | 133.4 | 130.4 | 141.0 | 82,950 | 135.12 | -6.45% |
| 2025-11-13 | 0 | 141.1 | 141.1 | 142.9 | 139.0 | 146.2 | 66,100 | 9,368,140 | 141.73 | 141.1 | 141.1 | 142.9 | 139.0 | 146.2 | 66,100 | 141.73 | -2.15% |
| 2025-11-12 | 0 | 144.2 | 144.2 | 144.3 | 130.9 | 147.0 | 153,550 | 21,436,022 | 139.60 | 144.2 | 144.2 | 144.3 | 130.9 | 147.0 | 153,550 | 139.60 | 9.57% |
| 2025-11-11 | 0 | 131.6 | 130.3 | 131.7 | 126.8 | 132.0 | 77,400 | 10,022,255 | 129.49 | 131.6 | 130.3 | 131.7 | 126.8 | 132.0 | 77,400 | 129.49 | 1.70% |
| 2025-11-10 | 0 | 129.4 | 129.0 | 129.4 | 122.0 | 131.5 | 126,750 | 16,271,220 | 128.37 | 129.4 | 129.0 | 129.4 | 122.0 | 131.5 | 126,750 | 128.37 | 5.37% |
| 2025-11-07 | 0 | 122.8 | 122.2 | 122.8 | 115.0 | 122.9 | 99,100 | 11,811,590 | 119.19 | 122.8 | 122.2 | 122.8 | 115.0 | 122.9 | 99,100 | 119.19 | 5.86% |
| 2025-11-06 | 0 | 116.0 | 115.9 | 116.0 | 112.5 | 116.4 | 162,600 | 18,564,405 | 114.17 | 116.0 | 115.9 | 116.0 | 112.5 | 116.4 | 162,600 | 114.17 | 1.75% |
| 2025-11-05 | 0 | 114.0 | 113.6 | 114.0 | 111.0 | 115.5 | 141,750 | 16,036,970 | 113.14 | 114.0 | 113.6 | 114.0 | 111.0 | 115.5 | 141,750 | 113.14 | -1.98% |
| 2025-11-04 | 0 | 116.3 | 116.0 | 116.3 | 115.5 | 121.9 | 108,300 | 12,704,405 | 117.31 | 116.3 | 116.0 | 116.3 | 115.5 | 121.9 | 108,300 | 117.31 | -3.73% |
| 2025-11-03 | 0 | 120.8 | 119.8 | 120.8 | 116.2 | 122.3 | 62,300 | 7,478,290 | 120.04 | 120.8 | 119.8 | 120.8 | 116.2 | 122.3 | 62,300 | 120.04 | 0.83% |
| 2025-10-31 | 0 | 119.8 | 119.5 | 119.8 | 114.0 | 125.2 | 166,300 | 20,016,295 | 120.36 | 119.8 | 119.5 | 119.8 | 114.0 | 125.2 | 166,300 | 120.36 | -0.99% |
| 2025-10-30 | 0 | 121.0 | 121.0 | 121.2 | 112.9 | 123.6 | 212,201 | 25,448,634 | 119.93 | 121.0 | 121.0 | 121.2 | 112.9 | 123.6 | 212,201 | 119.93 | 6.80% |
| 2025-10-28 | 0 | 113.3 | 113.1 | 113.3 | 109.0 | 114.5 | 125,800 | 14,106,455 | 112.13 | 113.3 | 113.1 | 113.3 | 109.0 | 114.5 | 125,800 | 112.13 | 0.35% |
| 2025-10-27 | 0 | 112.9 | 112.1 | 113.0 | 107.0 | 113.2 | 172,800 | 19,083,452 | 110.44 | 112.9 | 112.1 | 113.0 | 107.0 | 113.2 | 172,800 | 110.44 | 3.11% |
| 2025-10-24 | 0 | 109.5 | 108.2 | 109.6 | 106.8 | 113.7 | 93,050 | 10,261,285 | 110.28 | 109.5 | 108.2 | 109.6 | 106.8 | 113.7 | 93,050 | 110.28 | -0.45% |
| 2025-10-23 | 0 | 110.0 | 109.9 | 110.0 | 100.2 | 114.9 | 262,900 | 28,696,220 | 109.15 | 110.0 | 109.9 | 110.0 | 100.2 | 114.9 | 262,900 | 109.15 | 7.63% |
| 2025-10-22 | 0 | 102.2 | 102.2 | 103.0 | 97.50 | 105.0 | 146,000 | 14,776,935 | 101.21 | 102.2 | 102.2 | 103.0 | 97.50 | 105.0 | 146,000 | 101.21 | 0.69% |
| 2025-10-21 | 0 | 101.5 | 101.5 | 102.0 | 98.70 | 108.0 | 380,200 | 38,654,781 | 101.67 | 101.5 | 101.5 | 102.0 | 98.70 | 108.0 | 380,200 | 101.67 | -2.59% |
| 2025-10-20 | 0 | 104.2 | 104.2 | 104.3 | 100.0 | 117.8 | 2,398,750 | 271,836,315 | 113.32 | 104.2 | 104.2 | 104.3 | 100.0 | 117.8 | 2,398,750 | 113.32 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy