Shandong Xinhua Pharmaceutical Company Limited (HKG:0719)
Hong Kong · Delayed Price · Currency is HKD 7.42
+0.02 (0.27%)
Oct 22, 2025, 4:08 PM HKT
HKG:0719 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 7.41 | 7.49 | 7.33 | 7.40 | 7.40 | 0.82% | 1,373,000 |
| Oct 20, 2025 | 7.29 | 7.41 | 7.29 | 7.34 | 7.34 | 0.69% | 764,000 |
| Oct 17, 2025 | 7.39 | 7.52 | 7.29 | 7.29 | 7.29 | -1.22% | 2,558,500 |
| Oct 16, 2025 | 7.26 | 7.40 | 7.23 | 7.38 | 7.38 | 1.65% | 1,256,000 |
| Oct 15, 2025 | 7.18 | 7.28 | 7.16 | 7.26 | 7.26 | 1.11% | 628,000 |
| Oct 14, 2025 | 7.15 | 7.35 | 7.14 | 7.18 | 7.18 | 0.28% | 1,844,000 |
| Oct 13, 2025 | 6.99 | 7.18 | 6.99 | 7.16 | 7.16 | -0.69% | 1,156,000 |
| Oct 10, 2025 | 7.16 | 7.28 | 7.16 | 7.21 | 7.21 | 0.14% | 622,000 |
| Oct 9, 2025 | 7.11 | 7.25 | 7.08 | 7.20 | 7.20 | 1.41% | 1,284,000 |
| Oct 8, 2025 | 7.13 | 7.13 | 7.01 | 7.10 | 7.10 | -0.98% | 520,600 |
| Oct 6, 2025 | 7.17 | 7.23 | 7.16 | 7.17 | 7.17 | -0.42% | 144,000 |
| Oct 3, 2025 | 7.20 | 7.23 | 7.17 | 7.20 | 7.20 | -1.64% | 274,000 |
| Oct 2, 2025 | 7.08 | 7.32 | 7.08 | 7.32 | 7.32 | 0.69% | 253,000 |
| Sep 30, 2025 | 7.21 | 7.31 | 7.21 | 7.27 | 7.27 | 0.55% | 894,000 |
| Sep 29, 2025 | 7.16 | 7.25 | 7.09 | 7.23 | 7.23 | 0.98% | 1,023,200 |
| Sep 26, 2025 | 7.22 | 7.24 | 7.14 | 7.16 | 7.16 | -0.69% | 1,182,000 |
| Sep 25, 2025 | 7.18 | 7.29 | 7.18 | 7.21 | 7.21 | -0.96% | 928,700 |
| Sep 24, 2025 | 7.28 | 7.34 | 7.22 | 7.28 | 7.28 | - | 980,000 |
| Sep 23, 2025 | 7.40 | 7.40 | 7.19 | 7.28 | 7.28 | -1.62% | 2,852,000 |
| Sep 22, 2025 | 7.41 | 7.50 | 7.39 | 7.40 | 7.40 | - | 1,018,000 |
| Sep 19, 2025 | 7.53 | 7.56 | 7.36 | 7.40 | 7.40 | -1.73% | 2,180,000 |
| Sep 18, 2025 | 7.71 | 7.75 | 7.47 | 7.53 | 7.53 | -2.21% | 2,938,000 |
| Sep 17, 2025 | 7.84 | 7.84 | 7.65 | 7.70 | 7.70 | -0.39% | 1,940,000 |
| Sep 16, 2025 | 7.75 | 7.77 | 7.59 | 7.73 | 7.73 | -0.51% | 2,404,000 |
| Sep 15, 2025 | 7.46 | 7.78 | 7.46 | 7.77 | 7.77 | 4.16% | 6,218,000 |
| Sep 12, 2025 | 7.57 | 7.57 | 7.37 | 7.46 | 7.46 | -0.67% | 2,093,800 |
| Sep 11, 2025 | 7.45 | 7.54 | 7.28 | 7.51 | 7.51 | - | 2,828,000 |
| Sep 10, 2025 | 7.54 | 7.59 | 7.48 | 7.51 | 7.51 | -0.40% | 1,459,000 |
| Sep 9, 2025 | 7.54 | 7.61 | 7.48 | 7.54 | 7.54 | 0.13% | 1,092,000 |
| Sep 8, 2025 | 7.53 | 7.64 | 7.51 | 7.53 | 7.53 | 0.67% | 2,206,600 |
| Sep 5, 2025 | 7.32 | 7.49 | 7.29 | 7.48 | 7.48 | 2.19% | 2,164,000 |
| Sep 4, 2025 | 7.49 | 7.51 | 7.30 | 7.32 | 7.32 | -2.40% | 2,426,000 |
| Sep 3, 2025 | 7.54 | 7.69 | 7.42 | 7.50 | 7.50 | -0.27% | 3,502,000 |
| Sep 2, 2025 | 7.79 | 7.81 | 7.50 | 7.52 | 7.52 | -2.97% | 2,455,800 |
| Sep 1, 2025 | 7.65 | 7.78 | 7.61 | 7.75 | 7.75 | 1.31% | 2,244,000 |
| Aug 29, 2025 | 7.64 | 7.72 | 7.58 | 7.65 | 7.65 | 1.06% | 2,696,600 |
| Aug 28, 2025 | 7.60 | 7.65 | 7.48 | 7.57 | 7.57 | 0.93% | 2,872,000 |
| Aug 27, 2025 | 7.66 | 7.75 | 7.49 | 7.50 | 7.50 | -3.35% | 5,531,000 |
| Aug 26, 2025 | 7.93 | 7.93 | 7.67 | 7.76 | 7.76 | -1.90% | 4,674,000 |
| Aug 25, 2025 | 7.88 | 7.98 | 7.82 | 7.91 | 7.91 | 1.02% | 2,941,200 |
| Aug 22, 2025 | 7.93 | 7.96 | 7.75 | 7.83 | 7.83 | -0.76% | 3,046,000 |
| Aug 21, 2025 | 7.90 | 8.00 | 7.85 | 7.89 | 7.89 | - | 1,676,000 |
| Aug 20, 2025 | 8.05 | 8.05 | 7.83 | 7.89 | 7.89 | -1.99% | 3,232,000 |
| Aug 19, 2025 | 7.96 | 8.18 | 7.96 | 8.05 | 8.05 | 0.37% | 4,540,000 |
| Aug 18, 2025 | 8.07 | 8.15 | 7.97 | 8.02 | 8.02 | -0.25% | 4,746,000 |
| Aug 15, 2025 | 7.88 | 8.04 | 7.78 | 8.04 | 8.04 | 3.21% | 4,916,000 |
| Aug 14, 2025 | 7.93 | 7.94 | 7.75 | 7.79 | 7.79 | -1.39% | 4,174,000 |
| Aug 13, 2025 | 7.89 | 7.98 | 7.86 | 7.90 | 7.90 | -0.25% | 4,202,600 |
| Aug 12, 2025 | 8.08 | 8.14 | 7.88 | 7.92 | 7.92 | -1.61% | 3,950,000 |
| Aug 11, 2025 | 7.94 | 8.05 | 7.84 | 8.05 | 8.05 | 1.39% | 2,667,200 |