Shandong Xinhua Pharmaceutical Company Limited (HKG:0719)
Hong Kong · Delayed Price · Currency is HKD 8.05
+0.03 (0.37%)
Aug 19, 2025, 4:08 PM HKT
HKG:0719 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 7.89 | 8.02 | 7.75 | 7.94 | 7.94 | 0.63% | 4,088,000 |
| Aug 7, 2025 | 7.93 | 7.97 | 7.72 | 7.89 | 7.89 | - | 6,530,000 |
| Aug 6, 2025 | 8.06 | 8.14 | 7.85 | 7.89 | 7.89 | -1.74% | 5,667,000 |
| Aug 5, 2025 | 8.06 | 8.18 | 7.87 | 8.03 | 8.03 | -0.25% | 10,882,000 |
| Aug 4, 2025 | 8.04 | 8.19 | 7.80 | 8.05 | 8.05 | 0.12% | 7,934,000 |
| Aug 1, 2025 | 8.12 | 8.73 | 8.01 | 8.04 | 8.04 | -0.74% | 13,898,000 |
| Jul 31, 2025 | 8.37 | 8.44 | 8.08 | 8.10 | 8.10 | -2.99% | 8,471,600 |
| Jul 30, 2025 | 8.30 | 8.81 | 8.25 | 8.35 | 8.35 | -1.42% | 10,300,800 |
| Jul 29, 2025 | 8.55 | 8.55 | 8.10 | 8.47 | 8.47 | - | 9,710,000 |
| Jul 28, 2025 | 8.46 | 8.69 | 8.29 | 8.47 | 8.47 | 0.83% | 11,076,000 |
| Jul 25, 2025 | 8.55 | 8.62 | 8.38 | 8.40 | 8.40 | -1.52% | 4,484,000 |
| Jul 24, 2025 | 8.30 | 8.62 | 8.20 | 8.53 | 8.53 | 3.90% | 9,727,400 |
| Jul 23, 2025 | 8.41 | 8.50 | 8.16 | 8.21 | 8.21 | -1.91% | 8,872,000 |
| Jul 22, 2025 | 8.65 | 8.98 | 8.36 | 8.37 | 8.37 | -2.90% | 10,360,500 |
| Jul 21, 2025 | 8.72 | 8.75 | 8.39 | 8.62 | 8.62 | -2.60% | 7,666,100 |
| Jul 18, 2025 | 8.97 | 9.03 | 8.75 | 8.85 | 8.85 | -1.34% | 8,507,000 |
| Jul 17, 2025 | 8.98 | 9.42 | 8.62 | 8.97 | 8.97 | -0.88% | 21,081,000 |
| Jul 16, 2025 | 8.62 | 9.46 | 8.44 | 9.05 | 9.05 | 8.00% | 38,313,600 |
| Jul 15, 2025 | 8.50 | 8.75 | 8.21 | 8.38 | 8.38 | -0.71% | 15,480,400 |
| Jul 14, 2025 | 7.97 | 8.73 | 7.96 | 8.44 | 8.44 | 7.11% | 30,138,400 |
| Jul 11, 2025 | 7.06 | 8.92 | 7.06 | 7.88 | 7.88 | 10.99% | 64,252,800 |
| Jul 10, 2025 | 6.93 | 7.21 | 6.88 | 7.10 | 7.10 | 2.60% | 5,578,000 |
| Jul 9, 2025 | 7.00 | 7.23 | 6.89 | 6.92 | 6.92 | -1.70% | 8,122,000 |
| Jul 8, 2025 | 7.12 | 7.42 | 6.99 | 7.04 | 7.04 | -1.12% | 9,312,000 |
| Jul 7, 2025 | 7.38 | 7.88 | 7.00 | 7.12 | 7.12 | 0.14% | 40,242,000 |
| Jul 4, 2025 | 6.61 | 7.35 | 6.59 | 7.11 | 7.11 | 7.08% | 28,454,000 |
| Jul 3, 2025 | 6.49 | 6.75 | 6.47 | 6.64 | 6.64 | 2.63% | 6,400,200 |
| Jul 2, 2025 | 6.34 | 6.50 | 6.34 | 6.47 | 6.47 | 2.86% | 2,846,000 |
| Jun 30, 2025 | 6.18 | 6.31 | 6.18 | 6.29 | 6.29 | 1.29% | 942,000 |
| Jun 27, 2025 | 6.26 | 6.26 | 6.17 | 6.21 | 6.21 | -4.17% | 2,698,000 |
| Jun 26, 2025 | 6.54 | 6.54 | 6.37 | 6.48 | 6.21 | - | 2,847,500 |
| Jun 25, 2025 | 6.49 | 6.56 | 6.42 | 6.48 | 6.21 | 0.47% | 2,312,000 |
| Jun 24, 2025 | 6.30 | 6.45 | 6.30 | 6.45 | 6.18 | 2.38% | 2,122,000 |
| Jun 23, 2025 | 6.26 | 6.32 | 6.16 | 6.30 | 6.03 | 0.64% | 1,158,000 |
| Jun 20, 2025 | 6.27 | 6.40 | 6.24 | 6.26 | 6.00 | -0.16% | 2,006,000 |
| Jun 19, 2025 | 6.49 | 6.49 | 6.19 | 6.27 | 6.01 | -2.94% | 5,472,000 |
| Jun 18, 2025 | 6.71 | 6.71 | 6.43 | 6.46 | 6.19 | -2.42% | 2,746,600 |
| Jun 17, 2025 | 6.62 | 6.80 | 6.53 | 6.62 | 6.34 | 1.07% | 6,798,000 |
| Jun 16, 2025 | 6.48 | 6.62 | 6.44 | 6.55 | 6.27 | 0.92% | 3,006,000 |
| Jun 13, 2025 | 6.55 | 6.72 | 6.46 | 6.49 | 6.22 | -1.52% | 5,486,000 |
| Jun 12, 2025 | 6.40 | 6.63 | 6.40 | 6.59 | 6.31 | 2.81% | 9,516,000 |
| Jun 11, 2025 | 6.40 | 6.44 | 6.35 | 6.41 | 6.14 | 0.31% | 2,576,000 |
| Jun 10, 2025 | 6.37 | 6.48 | 6.33 | 6.39 | 6.12 | 1.27% | 7,773,400 |