Shandong Weigao Group Medical Polymer Company Limited (1066.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.110 | 5.170 | 5.020 | 5.100 | 5.100 | 8,064,410 |
| 25 Apr 2024 | 4.970 | 5.100 | 4.930 | 5.050 | 5.050 | 7,453,682 |
| 24 Apr 2024 | 5.100 | 5.140 | 4.930 | 4.970 | 4.970 | 3,515,747 |
| 23 Apr 2024 | 4.930 | 5.080 | 4.740 | 5.000 | 5.000 | 9,564,249 |
| 22 Apr 2024 | 4.830 | 4.930 | 4.750 | 4.850 | 4.850 | 7,435,635 |
| 19 Apr 2024 | 4.770 | 4.810 | 4.700 | 4.760 | 4.760 | 8,775,411 |
| 18 Apr 2024 | 4.980 | 4.980 | 4.700 | 4.780 | 4.780 | 9,691,209 |
| 17 Apr 2024 | 4.750 | 4.900 | 4.710 | 4.750 | 4.750 | 6,861,061 |
| 16 Apr 2024 | 4.700 | 4.860 | 4.690 | 4.820 | 4.820 | 19,585,775 |
| 15 Apr 2024 | 4.580 | 4.870 | 4.580 | 4.810 | 4.810 | 10,143,728 |
| 12 Apr 2024 | 4.690 | 4.850 | 4.620 | 4.760 | 4.760 | 12,021,552 |
| 11 Apr 2024 | 4.680 | 4.770 | 4.620 | 4.740 | 4.740 | 7,600,731 |
| 10 Apr 2024 | 4.530 | 4.720 | 4.530 | 4.680 | 4.680 | 25,564,400 |
| 09 Apr 2024 | 4.600 | 4.690 | 4.520 | 4.680 | 4.680 | 14,028,278 |
| 08 Apr 2024 | 4.580 | 4.690 | 4.510 | 4.580 | 4.580 | 8,741,551 |
| 05 Apr 2024 | 4.760 | 4.760 | 4.300 | 4.510 | 4.510 | 6,983,160 |
| 03 Apr 2024 | 4.750 | 4.830 | 4.750 | 4.760 | 4.760 | 6,729,200 |
| 02 Apr 2024 | 4.980 | 5.030 | 4.800 | 4.910 | 4.910 | 7,091,555 |
| 28 Mar 2024 | 5.020 | 5.280 | 4.840 | 4.880 | 4.880 | 9,585,652 |
| 27 Mar 2024 | 4.640 | 5.090 | 4.580 | 5.020 | 5.020 | 10,153,200 |
| 26 Mar 2024 | 4.840 | 4.840 | 4.610 | 4.650 | 4.650 | 9,846,400 |
| 25 Mar 2024 | 4.950 | 4.950 | 4.730 | 4.840 | 4.840 | 4,651,040 |
| 22 Mar 2024 | 5.250 | 5.250 | 5.000 | 5.010 | 5.010 | 6,268,602 |
| 21 Mar 2024 | 5.070 | 5.310 | 5.010 | 5.280 | 5.280 | 7,858,594 |
| 20 Mar 2024 | 5.000 | 5.120 | 4.930 | 5.100 | 5.100 | 7,239,211 |
| 19 Mar 2024 | 5.150 | 5.150 | 5.000 | 5.050 | 5.050 | 6,182,278 |
| 18 Mar 2024 | 5.030 | 5.210 | 4.990 | 5.140 | 5.140 | 10,346,749 |
| 15 Mar 2024 | 4.940 | 5.090 | 4.910 | 5.080 | 5.080 | 8,472,607 |
| 14 Mar 2024 | 5.010 | 5.170 | 4.990 | 5.030 | 5.030 | 4,870,593 |
| 13 Mar 2024 | 5.080 | 5.190 | 4.950 | 5.010 | 5.010 | 4,940,800 |
| 12 Mar 2024 | 4.910 | 5.150 | 4.890 | 5.110 | 5.110 | 4,657,116 |
| 11 Mar 2024 | 4.770 | 4.960 | 4.770 | 4.960 | 4.960 | 3,119,557 |
| 08 Mar 2024 | 4.860 | 4.950 | 4.770 | 4.880 | 4.880 | 6,036,352 |
| 07 Mar 2024 | 4.990 | 4.990 | 4.770 | 4.830 | 4.830 | 8,847,528 |
| 06 Mar 2024 | 4.960 | 4.960 | 4.790 | 4.890 | 4.890 | 6,807,877 |
| 05 Mar 2024 | 4.960 | 4.970 | 4.850 | 4.880 | 4.880 | 5,298,128 |
| 04 Mar 2024 | 5.060 | 5.110 | 4.970 | 5.050 | 5.050 | 6,635,600 |
| 01 Mar 2024 | 5.050 | 5.080 | 4.940 | 5.060 | 5.060 | 5,240,368 |
| 29 Feb 2024 | 4.920 | 5.110 | 4.920 | 5.090 | 5.090 | 11,841,610 |
| 28 Feb 2024 | 5.250 | 5.250 | 4.940 | 5.020 | 5.020 | 9,733,200 |
| 27 Feb 2024 | 5.050 | 5.240 | 5.050 | 5.220 | 5.220 | 16,165,028 |
| 26 Feb 2024 | 5.200 | 5.230 | 5.090 | 5.110 | 5.110 | 5,930,580 |
| 23 Feb 2024 | 5.120 | 5.200 | 5.080 | 5.160 | 5.160 | 7,554,896 |
| 22 Feb 2024 | 5.160 | 5.190 | 5.020 | 5.140 | 5.140 | 13,693,461 |
| 21 Feb 2024 | 5.020 | 5.290 | 4.920 | 5.170 | 5.170 | 9,574,568 |
| 20 Feb 2024 | 4.730 | 5.030 | 4.590 | 5.020 | 5.020 | 23,917,521 |
| 19 Feb 2024 | 4.800 | 4.820 | 4.640 | 4.690 | 4.690 | 10,374,223 |
| 16 Feb 2024 | 4.600 | 4.900 | 4.570 | 4.780 | 4.780 | 13,243,457 |
| 15 Feb 2024 | 4.620 | 4.750 | 4.560 | 4.690 | 4.690 | 2,675,437 |
| 14 Feb 2024 | 4.580 | 4.730 | 4.480 | 4.700 | 4.700 | 12,856,905 |
| 09 Feb 2024 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | - |
| 08 Feb 2024 | 4.850 | 5.030 | 4.850 | 4.970 | 4.970 | 6,772,248 |
| 07 Feb 2024 | 5.000 | 5.130 | 4.870 | 4.970 | 4.970 | 6,566,564 |
| 06 Feb 2024 | 4.890 | 5.100 | 4.880 | 5.040 | 5.040 | 10,763,275 |
| 05 Feb 2024 | 5.500 | 5.500 | 4.740 | 4.870 | 4.870 | 14,779,090 |
| 02 Feb 2024 | 5.310 | 5.420 | 5.020 | 5.100 | 5.100 | 15,526,263 |
| 01 Feb 2024 | 5.030 | 5.510 | 5.030 | 5.330 | 5.330 | 18,263,505 |
| 31 Jan 2024 | 5.350 | 5.420 | 5.000 | 5.010 | 5.010 | 24,240,616 |
| 30 Jan 2024 | 5.970 | 5.970 | 5.380 | 5.420 | 5.420 | 7,375,177 |
| 29 Jan 2024 | 5.680 | 5.750 | 5.560 | 5.620 | 5.620 | 5,529,105 |
| 26 Jan 2024 | 5.700 | 5.700 | 5.410 | 5.550 | 5.550 | 8,935,635 |
| 25 Jan 2024 | 5.500 | 5.680 | 5.500 | 5.660 | 5.660 | 10,467,023 |
| 24 Jan 2024 | 5.710 | 5.740 | 5.520 | 5.650 | 5.650 | 9,966,254 |
| 23 Jan 2024 | 5.380 | 5.770 | 5.340 | 5.710 | 5.710 | 9,888,008 |
| 22 Jan 2024 | 5.650 | 5.670 | 5.340 | 5.450 | 5.450 | 10,187,494 |
| 19 Jan 2024 | 5.700 | 5.910 | 5.610 | 5.650 | 5.650 | 6,134,656 |
| 18 Jan 2024 | 6.520 | 6.520 | 5.690 | 5.860 | 5.860 | 8,272,780 |
| 17 Jan 2024 | 6.140 | 6.180 | 5.840 | 5.910 | 5.910 | 9,678,281 |
| 16 Jan 2024 | 6.280 | 6.280 | 6.060 | 6.130 | 6.130 | 7,768,722 |
| 15 Jan 2024 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | - |
| 12 Jan 2024 | 6.200 | 6.290 | 6.150 | 6.200 | 6.200 | 2,319,348 |
| 11 Jan 2024 | 6.280 | 6.380 | 6.170 | 6.240 | 6.240 | 6,410,222 |
| 10 Jan 2024 | 6.660 | 6.660 | 6.280 | 6.330 | 6.330 | 3,042,838 |
| 09 Jan 2024 | 6.300 | 6.720 | 6.300 | 6.660 | 6.660 | 7,663,292 |
| 08 Jan 2024 | 7.340 | 7.350 | 5.960 | 6.270 | 6.270 | 19,673,431 |
| 05 Jan 2024 | 7.260 | 7.260 | 7.000 | 7.150 | 7.150 | 8,400,920 |
| 04 Jan 2024 | 7.130 | 7.260 | 7.050 | 7.220 | 7.220 | 5,732,850 |
| 03 Jan 2024 | 7.180 | 7.450 | 6.990 | 7.090 | 7.090 | 11,723,820 |
| 02 Jan 2024 | 7.700 | 7.700 | 7.300 | 7.390 | 7.390 | 2,747,421 |
| 29 Dec 2023 | 7.170 | 7.620 | 7.170 | 7.610 | 7.610 | 3,709,563 |
| 28 Dec 2023 | 7.320 | 7.570 | 7.320 | 7.500 | 7.500 | 3,404,800 |
| 27 Dec 2023 | 7.120 | 7.500 | 7.120 | 7.350 | 7.350 | 5,830,460 |
| 22 Dec 2023 | 7.440 | 7.610 | 7.370 | 7.500 | 7.500 | 7,005,879 |
| 21 Dec 2023 | 7.410 | 7.520 | 7.160 | 7.480 | 7.480 | 4,326,298 |
| 20 Dec 2023 | 7.250 | 7.360 | 7.200 | 7.300 | 7.300 | 4,830,200 |
| 19 Dec 2023 | 7.320 | 7.420 | 7.150 | 7.260 | 7.260 | 4,402,000 |
| 18 Dec 2023 | 7.380 | 7.520 | 7.230 | 7.360 | 7.360 | 4,587,222 |
| 15 Dec 2023 | 7.370 | 7.640 | 7.130 | 7.550 | 7.550 | 13,526,051 |
| 14 Dec 2023 | 7.280 | 7.490 | 7.260 | 7.370 | 7.370 | 5,288,740 |
| 13 Dec 2023 | 7.130 | 7.330 | 7.110 | 7.320 | 7.320 | 8,268,048 |
| 12 Dec 2023 | 7.010 | 7.240 | 6.930 | 7.180 | 7.180 | 4,939,802 |
| 11 Dec 2023 | 6.910 | 7.190 | 6.890 | 7.160 | 7.160 | 6,570,400 |
| 08 Dec 2023 | 6.680 | 7.050 | 6.680 | 7.020 | 7.020 | 6,892,800 |
| 07 Dec 2023 | 6.720 | 6.950 | 6.690 | 6.920 | 6.920 | 3,914,995 |
| 06 Dec 2023 | 6.850 | 6.890 | 6.670 | 6.750 | 6.750 | 3,429,874 |
| 05 Dec 2023 | 7.100 | 7.160 | 6.720 | 6.770 | 6.770 | 6,514,660 |
| 04 Dec 2023 | 7.180 | 7.240 | 6.950 | 7.060 | 7.060 | 8,684,805 |
| 01 Dec 2023 | 7.410 | 7.440 | 7.220 | 7.220 | 7.220 | 4,688,519 |
| 30 Nov 2023 | 7.200 | 7.410 | 7.200 | 7.410 | 7.410 | 24,733,945 |
| 29 Nov 2023 | 7.440 | 7.440 | 7.060 | 7.280 | 7.280 | 7,326,731 |
| *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.