Shandong Xinhua Pharmaceutical Company Limited (HKG:0719)
Hong Kong · Delayed Price · Currency is HKD 5.36
-0.07 (-1.20%)
Nov 11, 2026, 4:08 PM HKT
HKG:0719 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.38 | 5.42 | 5.36 | 5.36 | 5.36 | -1.20% | 620,000 |
| Nov 10, 2026 | 5.33 | 5.42 | 5.33 | 5.42 | 5.42 | 0.93% | 352,000 |
| Nov 9, 2026 | 5.48 | 5.55 | 5.37 | 5.37 | 5.37 | -1.92% | 574,000 |
| Nov 6, 2026 | 5.39 | 5.57 | 5.39 | 5.48 | 5.48 | -1.35% | 216,000 |
| Nov 5, 2026 | 5.51 | 5.57 | 5.46 | 5.55 | 5.55 | 1.83% | 378,000 |
| Nov 4, 2026 | 5.38 | 5.49 | 5.38 | 5.45 | 5.45 | 0.09% | 476,000 |
| Nov 3, 2026 | 5.37 | 5.46 | 5.37 | 5.45 | 5.45 | 0.28% | 512,000 |
| Nov 2, 2026 | 5.26 | 5.48 | 5.26 | 5.43 | 5.43 | 1.50% | 86,000 |
| Oct 30, 2026 | 5.27 | 5.50 | 5.27 | 5.35 | 5.35 | -1.11% | 190,000 |
| Oct 29, 2026 | 5.46 | 5.47 | 5.35 | 5.41 | 5.41 | -0.46% | 258,600 |
| Oct 28, 2026 | 5.36 | 5.45 | 5.36 | 5.44 | 5.44 | 1.40% | 90,000 |
| Oct 27, 2026 | 5.37 | 5.44 | 5.34 | 5.36 | 5.36 | -0.74% | 154,000 |
| Oct 26, 2026 | 5.38 | 5.41 | 5.36 | 5.40 | 5.40 | 0.93% | 81,800 |
| Oct 23, 2026 | 5.31 | 5.44 | 5.27 | 5.35 | 5.35 | 0.75% | 412,000 |
| Oct 22, 2026 | 5.45 | 5.45 | 5.30 | 5.31 | 5.31 | -2.75% | 486,000 |
| Oct 21, 2026 | 5.50 | 5.53 | 5.46 | 5.46 | 5.46 | -0.91% | 262,000 |
| Oct 20, 2026 | 5.50 | 5.52 | 5.46 | 5.51 | 5.51 | 0.27% | 268,000 |
| Oct 16, 2026 | 5.65 | 5.65 | 5.48 | 5.50 | 5.50 | 0.37% | 426,000 |
| Oct 15, 2026 | 5.46 | 5.58 | 5.46 | 5.48 | 5.48 | -0.36% | 248,000 |
| Oct 14, 2026 | 5.54 | 5.54 | 5.46 | 5.50 | 5.50 | -0.90% | 582,000 |
| Oct 13, 2026 | 5.61 | 5.61 | 5.50 | 5.55 | 5.55 | -0.81% | 436,000 |
| Oct 12, 2026 | 5.65 | 5.70 | 5.57 | 5.59 | 5.59 | -1.76% | 340,000 |
| Oct 9, 2026 | 5.67 | 5.85 | 5.66 | 5.69 | 5.69 | 0.44% | 1,154,000 |
| Oct 8, 2026 | 5.81 | 5.95 | 5.67 | 5.67 | 5.67 | -2.41% | 586,000 |
| Oct 7, 2026 | 5.66 | 5.99 | 5.62 | 5.81 | 5.81 | 2.11% | 162,500 |
| Oct 6, 2026 | 5.75 | 5.75 | 5.67 | 5.69 | 5.69 | 0.09% | 84,000 |
| Oct 5, 2026 | 5.69 | 5.75 | 5.65 | 5.68 | 5.68 | -2.07% | 42,000 |
| Oct 2, 2026 | 5.68 | 5.84 | 5.51 | 5.80 | 5.80 | -0.26% | 212,000 |
| Sep 30, 2026 | 5.68 | 5.89 | 5.66 | 5.82 | 5.82 | 1.93% | 1,103,000 |
| Sep 29, 2026 | 5.71 | 5.80 | 5.69 | 5.71 | 5.71 | 0.26% | 414,000 |
| Sep 28, 2026 | 5.81 | 5.98 | 5.66 | 5.69 | 5.69 | -1.39% | 2,424,000 |
| Sep 25, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - | 600 |
| Sep 24, 2026 | 5.78 | 5.97 | 5.76 | 5.77 | 5.77 | -0.09% | 1,334,000 |
| Sep 23, 2026 | 6.03 | 6.05 | 5.78 | 5.78 | 5.78 | -4.15% | 2,580,000 |
| Sep 22, 2026 | 6.38 | 6.46 | 5.90 | 6.03 | 6.03 | -4.52% | 13,728,000 |
| Sep 21, 2026 | 5.61 | 6.68 | 5.61 | 6.31 | 6.31 | 13.69% | 22,729,400 |
| Sep 18, 2026 | 5.57 | 5.74 | 5.46 | 5.55 | 5.55 | 2.21% | 1,342,000 |
| Sep 17, 2026 | 5.44 | 5.44 | 5.40 | 5.43 | 5.43 | -0.73% | 136,000 |
| Sep 16, 2026 | 5.51 | 5.51 | 5.42 | 5.47 | 5.47 | 0.83% | 188,000 |
| Sep 15, 2026 | 5.50 | 5.50 | 5.43 | 5.43 | 5.43 | -1.36% | 157,800 |
| Sep 14, 2026 | 5.65 | 5.65 | 5.42 | 5.50 | 5.50 | 1.20% | 74,000 |
| Sep 11, 2026 | 5.52 | 5.52 | 5.42 | 5.44 | 5.44 | -1.90% | 342,000 |
| Sep 10, 2026 | 5.58 | 5.59 | 5.54 | 5.54 | 5.54 | -2.12% | 240,000 |
| Sep 9, 2026 | 5.58 | 5.68 | 5.57 | 5.66 | 5.66 | -0.53% | 320,000 |
| Sep 8, 2026 | 5.59 | 5.71 | 5.59 | 5.69 | 5.69 | 1.70% | 476,000 |
| Sep 7, 2026 | 5.68 | 5.68 | 5.57 | 5.60 | 5.60 | -0.97% | 157,000 |
| Sep 4, 2026 | 5.63 | 5.66 | 5.63 | 5.65 | 5.65 | 0.53% | 76,000 |
| Sep 3, 2026 | 5.63 | 5.70 | 5.62 | 5.62 | 5.62 | - | 129,200 |
| Sep 2, 2026 | 5.65 | 5.65 | 5.61 | 5.62 | 5.62 | -0.88% | 86,000 |
| Sep 1, 2026 | 5.61 | 5.70 | 5.61 | 5.67 | 5.67 | 1.07% | 190,000 |