Shandong Xinhua Pharmaceutical Company Limited (HKG:0719)
Hong Kong · Delayed Price · Currency is HKD 6.68
+0.08 (1.21%)
At close: Mar 27, 2026
HKG:0719 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.55 | 6.74 | 6.55 | 6.68 | 6.68 | 1.21% | 850,000 |
| Mar 26, 2026 | 6.70 | 6.73 | 6.55 | 6.60 | 6.60 | -1.35% | 220,000 |
| Mar 25, 2026 | 6.66 | 6.71 | 6.64 | 6.69 | 6.69 | 0.75% | 156,000 |
| Mar 24, 2026 | 6.60 | 6.64 | 6.56 | 6.64 | 6.64 | 1.22% | 291,400 |
| Mar 23, 2026 | 6.67 | 6.67 | 6.46 | 6.56 | 6.56 | -2.09% | 1,730,000 |
| Mar 20, 2026 | 6.89 | 6.89 | 6.70 | 6.70 | 6.70 | -2.33% | 844,000 |
| Mar 19, 2026 | 6.84 | 6.91 | 6.81 | 6.86 | 6.86 | -0.15% | 1,908,800 |
| Mar 18, 2026 | 6.65 | 6.88 | 6.65 | 6.87 | 6.87 | 1.78% | 1,164,000 |
| Mar 17, 2026 | 6.79 | 6.80 | 6.73 | 6.75 | 6.75 | 0.45% | 952,000 |
| Mar 16, 2026 | 6.71 | 6.78 | 6.67 | 6.72 | 6.72 | 0.45% | 512,000 |
| Mar 13, 2026 | 6.66 | 6.75 | 6.66 | 6.69 | 6.69 | -1.04% | 351,000 |
| Mar 12, 2026 | 6.69 | 6.76 | 6.66 | 6.76 | 6.76 | 0.75% | 362,000 |
| Mar 11, 2026 | 6.65 | 6.75 | 6.65 | 6.71 | 6.71 | - | 418,000 |
| Mar 10, 2026 | 6.71 | 6.75 | 6.68 | 6.71 | 6.71 | 0.60% | 650,000 |
| Mar 9, 2026 | 6.71 | 6.70 | 6.59 | 6.67 | 6.67 | -0.89% | 620,000 |
| Mar 6, 2026 | 6.64 | 6.76 | 6.64 | 6.73 | 6.73 | 1.36% | 664,000 |
| Mar 5, 2026 | 6.67 | 6.76 | 6.62 | 6.64 | 6.64 | 0.30% | 1,030,000 |
| Mar 4, 2026 | 6.66 | 6.66 | 6.56 | 6.62 | 6.62 | -0.60% | 1,406,600 |
| Mar 3, 2026 | 6.79 | 6.84 | 6.65 | 6.66 | 6.66 | -1.91% | 2,028,000 |
| Mar 2, 2026 | 6.92 | 6.92 | 6.71 | 6.79 | 6.79 | -1.88% | 1,735,000 |
| Feb 27, 2026 | 6.90 | 6.94 | 6.90 | 6.92 | 6.92 | - | 320,400 |
| Feb 26, 2026 | 7.04 | 7.04 | 6.91 | 6.92 | 6.92 | -1.70% | 599,200 |
| Feb 25, 2026 | 6.92 | 7.07 | 6.91 | 7.04 | 7.04 | 1.73% | 984,000 |
| Feb 24, 2026 | 6.97 | 6.99 | 6.90 | 6.92 | 6.92 | -1.14% | 940,000 |
| Feb 23, 2026 | 7.01 | 7.05 | 6.95 | 7.00 | 7.00 | -0.85% | 564,000 |
| Feb 20, 2026 | 7.00 | 7.07 | 6.99 | 7.06 | 7.06 | 1.00% | 104,000 |
| Feb 16, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Feb 13, 2026 | 6.95 | 7.02 | 6.95 | 6.99 | 6.99 | -0.14% | 697,000 |
| Feb 12, 2026 | 6.97 | 6.99 | 6.94 | 7.00 | 7.00 | 0.14% | 828,000 |
| Feb 11, 2026 | 6.96 | 7.00 | 6.96 | 6.99 | 6.99 | -0.14% | 414,000 |
| Feb 10, 2026 | 7.00 | 7.05 | 6.90 | 7.00 | 7.00 | - | 412,000 |
| Feb 9, 2026 | 7.05 | 7.05 | 6.93 | 7.00 | 7.00 | 0.72% | 956,000 |
| Feb 6, 2026 | 6.90 | 7.15 | 6.88 | 6.95 | 6.95 | 0.72% | 1,552,000 |
| Feb 5, 2026 | 6.92 | 6.97 | 6.87 | 6.90 | 6.90 | -0.29% | 484,600 |
| Feb 4, 2026 | 6.86 | 6.94 | 6.86 | 6.92 | 6.92 | 0.14% | 572,000 |
| Feb 3, 2026 | 6.96 | 6.96 | 6.83 | 6.91 | 6.91 | 0.44% | 598,000 |
| Feb 2, 2026 | 7.00 | 7.06 | 6.84 | 6.88 | 6.88 | -1.99% | 1,404,000 |
| Jan 30, 2026 | 7.09 | 7.10 | 7.00 | 7.02 | 7.02 | -0.99% | 924,000 |
| Jan 29, 2026 | 7.09 | 7.13 | 7.05 | 7.09 | 7.09 | -0.98% | 843,800 |
| Jan 28, 2026 | 7.21 | 7.21 | 7.10 | 7.16 | 7.16 | -0.69% | 1,070,000 |
| Jan 27, 2026 | 7.23 | 7.25 | 6.96 | 7.21 | 7.21 | 0.56% | 4,470,000 |
| Jan 26, 2026 | 7.09 | 7.22 | 7.01 | 7.17 | 7.17 | 2.87% | 4,726,000 |
| Jan 23, 2026 | 6.90 | 7.00 | 6.90 | 6.97 | 6.97 | 1.16% | 1,662,000 |
| Jan 22, 2026 | 6.87 | 6.90 | 6.86 | 6.89 | 6.89 | 0.29% | 394,000 |
| Jan 21, 2026 | 6.87 | 6.90 | 6.85 | 6.87 | 6.87 | -0.43% | 990,000 |
| Jan 20, 2026 | 6.92 | 6.92 | 6.86 | 6.90 | 6.90 | 0.58% | 443,400 |
| Jan 19, 2026 | 6.87 | 6.91 | 6.85 | 6.86 | 6.86 | -0.58% | 766,000 |
| Jan 16, 2026 | 6.90 | 6.96 | 6.88 | 6.90 | 6.90 | -0.29% | 476,000 |
| Jan 15, 2026 | 7.00 | 7.06 | 6.89 | 6.92 | 6.92 | -1.98% | 744,000 |
| Jan 14, 2026 | 7.17 | 7.17 | 6.96 | 7.06 | 7.06 | -0.14% | 1,004,400 |