Hansoh Pharmaceutical Group Co Limited (HNSPF) stock
HNSPFOTCFiscal year ends December 31Also trades as HNPHY
$4.25+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Hansoh Pharmaceutical share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$4.25
0.00% on the day
52-week range
$3.83 – $5.16
-17.6% from the high
Change over 52 weeks
-15.0%
From $5.00 on Oct 17, 2025
Average volume
389
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $4.25 | $4.25 | $4.25 | $4.25 | 0.00% | 0 |
| Oct 12, 2026 | $4.25 | $4.25 | $4.25 | $4.25 | 0.00% | 0 |
| Oct 5, 2026 | $4.25 | $4.25 | $4.25 | $4.25 | 0.00% | 0 |
| Sep 28, 2026 | $4.25 | $4.25 | $4.25 | $4.25 | 0.00% | 0 |
| Sep 21, 2026 | $4.25 | $4.25 | $4.25 | $4.25 | 0.00% | 0 |
| Sep 14, 2026 | $4.25 | $4.25 | $4.25 | $4.25 | 0.00% | 0 |
| Sep 8, 2026 | $4.61 | $4.61 | $4.25 | $4.25 | -7.81% | 5,800 |
| Aug 31, 2026 | $4.55 | $4.61 | $4.54 | $4.61 | -1.91% | 17,285 |
| Aug 24, 2026 | $4.11 | $4.71 | $4.09 | $4.70 | +14.36% | 11,155 |
| Aug 17, 2026 | $4.11 | $4.11 | $4.11 | $4.11 | 0.00% | 0 |
| Aug 10, 2026 | $4.11 | $4.11 | $4.11 | $4.11 | 0.00% | 0 |
| Aug 3, 2026 | $4.11 | $4.11 | $4.11 | $4.11 | 0.00% | 500 |
| Jul 27, 2026 | $4.11 | $4.11 | $4.11 | $4.11 | +7.45% | 300 |
| Jul 20, 2026 | $3.83 | $3.83 | $3.83 | $3.83 | 0.00% | 0 |
| Jul 13, 2026 | $3.83 | $3.83 | $3.83 | $3.83 | 0.00% | 0 |
| Jul 6, 2026 | $3.83 | $3.83 | $3.83 | $3.83 | 0.00% | 0 |
| Jun 29, 2026 | $3.83 | $3.83 | $3.83 | $3.83 | 0.00% | 0 |
| Jun 22, 2026 | $3.83 | $3.83 | $3.83 | $3.83 | 0.00% | 0 |
| Jun 15, 2026 | $3.83 | $3.83 | $3.83 | $3.83 | 0.00% | 0 |
| Jun 8, 2026 | $4.49 | $4.49 | $3.83 | $3.83 | -14.79% | 110 |
| Jun 1, 2026 | $4.49 | $4.49 | $4.49 | $4.49 | 0.00% | 0 |
| May 26, 2026 | $4.49 | $4.49 | $4.49 | $4.49 | 0.00% | 0 |
| May 18, 2026 | $4.49 | $4.49 | $4.49 | $4.49 | 0.00% | 0 |
| May 11, 2026 | $4.49 | $4.49 | $4.49 | $4.49 | 0.00% | 0 |
| May 4, 2026 | $4.49 | $4.49 | $4.49 | $4.49 | 0.00% | 0 |
| Apr 27, 2026 | $5.16 | $5.16 | $4.49 | $4.49 | -13.00% | 500 |
| Apr 20, 2026 | $5.16 | $5.16 | $5.16 | $5.16 | 0.00% | 0 |
| Apr 13, 2026 | $5.16 | $5.16 | $5.00 | $5.16 | 0.00% | 11,000 |
| Apr 6, 2026 | $5.16 | $5.16 | $5.16 | $5.16 | 0.00% | 0 |
| Mar 30, 2026 | $5.16 | $5.16 | $5.16 | $5.16 | 0.00% | 0 |
| Mar 23, 2026 | $5.16 | $5.16 | $5.16 | $5.16 | 0.00% | 0 |
| Mar 16, 2026 | $5.16 | $5.16 | $5.16 | $5.16 | 0.00% | 0 |
| Mar 9, 2026 | $5.16 | $5.16 | $5.16 | $5.16 | +12.79% | 109 |
| Mar 2, 2026 | $4.58 | $4.58 | $4.58 | $4.58 | 0.00% | 0 |
| Feb 23, 2026 | $4.46 | $4.58 | $4.46 | $4.58 | +2.62% | 150 |
| Feb 17, 2026 | $4.46 | $4.46 | $4.46 | $4.46 | 0.00% | 0 |
| Feb 9, 2026 | $4.46 | $4.46 | $4.46 | $4.46 | -9.02% | 927 |
| Feb 2, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Jan 26, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Jan 20, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Jan 12, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Jan 5, 2026 | $4.85 | $4.90 | $4.85 | $4.90 | -1.51% | 3,500 |
| Dec 29, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | 0.00% | 0 |
| Dec 22, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | 0.00% | 0 |
| Dec 15, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | -0.50% | 927 |
| Dec 8, 2025 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Dec 1, 2025 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Nov 24, 2025 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Nov 17, 2025 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Nov 10, 2025 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Nov 3, 2025 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Oct 27, 2025 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Oct 20, 2025 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Oct 13, 2025 | $4.51 | $5.00 | $4.51 | $5.00 | +10.86% | 100 |
| Oct 6, 2025 | $4.50 | $4.51 | $4.50 | $4.51 | +0.22% | 1,000 |
| Sep 29, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 0 |
| Sep 22, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 0 |
| Sep 15, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 0 |
| Sep 8, 2025 | $4.58 | $4.58 | $4.50 | $4.50 | -1.75% | 200 |
| Sep 2, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | 0.00% | 0 |
| Aug 25, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | -11.92% | 800 |
| Aug 18, 2025 | $4.95 | $5.20 | $4.71 | $5.20 | +18.18% | 1,100 |
| Aug 11, 2025 | $4.40 | $4.40 | $4.40 | $4.40 | 0.00% | 0 |
| Aug 4, 2025 | $4.68 | $4.68 | $4.40 | $4.40 | -5.98% | 600 |
| Jul 28, 2025 | $4.04 | $4.68 | $4.04 | $4.68 | +15.99% | 4,100 |
| Jul 21, 2025 | $4.04 | $4.04 | $4.04 | $4.04 | 0.00% | 0 |
| Jul 14, 2025 | $4.04 | $4.04 | $4.04 | $4.04 | 0.00% | 0 |
| Jul 7, 2025 | $4.04 | $4.04 | $4.04 | $4.04 | 0.00% | 0 |
| Jun 30, 2025 | $3.54 | $4.04 | $3.54 | $4.04 | +13.86% | 1,000 |
| Jun 23, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | 0.00% | 0 |
| Jun 16, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | 0.00% | 0 |
| Jun 9, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | +31.26% | 1,000 |
| Jun 2, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | 0.00% | 0 |
| May 27, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | 0.00% | 0 |
| May 19, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | 0.00% | 0 |
| May 12, 2025 | $3.00 | $3.00 | $2.70 | $2.70 | -10.00% | 25,500 |
| May 5, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Apr 28, 2025 | $3.45 | $3.45 | $3.00 | $3.00 | -13.04% | 1,000 |
| Apr 21, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | 0.00% | 0 |
| Apr 14, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | 0.00% | 0 |
| Apr 7, 2025 | $2.69 | $3.45 | $2.69 | $3.45 | +28.25% | 1,500 |
| Mar 31, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | 0.00% | 0 |
| Mar 24, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | 0.00% | 0 |
| Mar 17, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | 0.00% | 0 |
| Mar 10, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | 0.00% | 0 |
| Mar 3, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | 0.00% | 0 |
| Feb 24, 2025 | $2.45 | $2.69 | $2.45 | $2.69 | +9.80% | 700 |
| Feb 18, 2025 | $1.95 | $2.45 | $1.95 | $2.45 | +25.64% | 2,200 |
| Feb 10, 2025 | $2.51 | $2.51 | $1.95 | $1.95 | -15.22% | 9,585 |
| Feb 3, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | 0.00% | 0 |
| Jan 27, 2025 | $2.11 | $2.30 | $2.11 | $2.30 | +9.00% | 100 |
| Jan 21, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | 0.00% | 0 |
| Jan 13, 2025 | $2.00 | $2.11 | $2.00 | $2.11 | +5.50% | 100 |
| Jan 6, 2025 | $2.10 | $2.10 | $2.00 | $2.00 | -4.76% | 956 |
| Dec 30, 2024 | $2.13 | $2.13 | $2.10 | $2.10 | -12.50% | 1,200 |
| Dec 23, 2024 | $2.65 | $2.65 | $2.22 | $2.40 | -11.11% | 3,395 |
| Dec 16, 2024 | $2.35 | $5.58 | $2.35 | $2.70 | +43.62% | 6,907 |
| Dec 9, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Dec 2, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Nov 25, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Nov 18, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Nov 11, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Nov 4, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Oct 28, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Oct 21, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Oct 14, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Oct 7, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Sep 30, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Sep 23, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Sep 16, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Sep 9, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Sep 3, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Aug 26, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Aug 19, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Aug 12, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Aug 5, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Jul 29, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Jul 22, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Jul 15, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Jul 8, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Jul 1, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Jun 24, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Jun 17, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Jun 10, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Jun 3, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| May 28, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| May 20, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| May 13, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| May 6, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Apr 29, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Apr 22, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Apr 15, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Apr 8, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Apr 1, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Mar 25, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 0 |
| Mar 18, 2024 | $1.57 | $1.88 | $1.57 | $1.88 | +19.75% | 100 |
| Mar 11, 2024 | $1.57 | $1.57 | $1.57 | $1.57 | 0.00% | 0 |
| Mar 4, 2024 | $1.57 | $1.57 | $1.57 | $1.57 | 0.00% | 0 |
| Feb 26, 2024 | $1.57 | $1.57 | $1.57 | $1.57 | 0.00% | 0 |
| Feb 20, 2024 | $1.57 | $1.57 | $1.57 | $1.57 | 0.00% | 0 |
| Feb 12, 2024 | $1.57 | $1.57 | $1.57 | $1.57 | +4.67% | 100 |
| Feb 5, 2024 | $1.50 | $1.50 | $1.50 | $1.50 | 0.00% | 0 |
| Jan 29, 2024 | $1.83 | $1.83 | $1.50 | $1.50 | -18.03% | 100 |
| Jan 22, 2024 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Jan 16, 2024 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Jan 8, 2024 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Jan 2, 2024 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Dec 26, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Dec 18, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Dec 11, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Dec 4, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Nov 27, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Nov 20, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Nov 13, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Nov 6, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Oct 30, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Oct 23, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Oct 16, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Oct 9, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Oct 2, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Sep 25, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Sep 18, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Sep 11, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Sep 5, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Aug 28, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Aug 21, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Aug 14, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Aug 7, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Jul 31, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Jul 24, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Jul 17, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Jul 10, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Jul 3, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Jun 26, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Jun 20, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Jun 12, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Jun 5, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| May 30, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| May 22, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| May 15, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| May 8, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| May 1, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Apr 24, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Apr 17, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Apr 11, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | – | 18,000 |
Seasonality
HNSPF return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.9% | 5.0% | 10.8% | 5.1% | -5.4% | 4.4% | 10.2% | 2.1% | -1.2% | 2.8% | 0.0% | 4.3% |
| Months up | 1 of 3 | 2 of 3 | 2 of 3 | 1 of 3 | 0 of 4 | 3 of 4 | 2 of 4 | 1 of 4 | 2 of 4 | 1 of 4 | 0 of 3 | 1 of 3 |
| 2026 | -1.5% | -6.6% | 12.8% | -13.0% | 0.0% | -14.8% | 8.2% | 10.6% | -5.7% | 0.0% | ||
| 2025 | 7.8% | 17.0% | 0.0% | 28.3% | -21.7% | 31.3% | 32.6% | -2.1% | -1.1% | 11.1% | 0.0% | -0.5% |
| 2024 | -18.0% | 4.7% | 19.8% | 0.0% | 0.0% | 1.0% | 0.0% | 0.0% | 1.4% | 0.0% | 0.0% | 13.5% |
| 2023 | 0.0% | 0.3% | 0.0% | 0.0% | 0.5% | 0.0% | 0.0% | 0.0% |