Shandong Xinhua Pharmaceutical Company Limited (HKG:0719)
Hong Kong · Delayed Price · Currency is HKD 6.13
0.00 (0.00%)
Jul 31, 2026, 3:59 PM HKT
HKG:0719 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.18 | 6.24 | 6.13 | 6.13 | 6.13 | - | 174,000 |
| Jul 30, 2026 | 6.10 | 6.38 | 6.10 | 6.13 | 6.13 | -3.16% | 380,800 |
| Jul 29, 2026 | 6.30 | 6.38 | 6.29 | 6.33 | 6.33 | 0.32% | 192,000 |
| Jul 28, 2026 | 6.41 | 6.49 | 6.26 | 6.31 | 6.31 | -0.79% | 428,000 |
| Jul 27, 2026 | 6.02 | 6.38 | 6.00 | 6.36 | 6.36 | 5.47% | 1,004,000 |
| Jul 24, 2026 | 6.10 | 6.21 | 6.01 | 6.03 | 6.03 | -2.74% | 356,000 |
| Jul 23, 2026 | 6.17 | 6.26 | 6.15 | 6.20 | 6.20 | 0.49% | 246,000 |
| Jul 22, 2026 | 6.20 | 6.34 | 6.16 | 6.17 | 6.17 | -0.48% | 720,000 |
| Jul 21, 2026 | 6.16 | 6.24 | 6.15 | 6.20 | 6.20 | -0.16% | 578,000 |
| Jul 20, 2026 | 6.24 | 6.25 | 6.12 | 6.21 | 6.21 | 3.16% | 1,036,000 |
| Jul 17, 2026 | 6.31 | 6.31 | 5.96 | 6.02 | 6.02 | -3.06% | 1,340,000 |
| Jul 16, 2026 | 6.20 | 6.30 | 6.16 | 6.21 | 6.21 | -0.64% | 670,000 |
| Jul 15, 2026 | 6.22 | 6.47 | 6.22 | 6.25 | 6.25 | 0.48% | 1,606,000 |
| Jul 14, 2026 | 6.01 | 6.24 | 6.01 | 6.22 | 6.22 | 1.97% | 1,092,000 |
| Jul 13, 2026 | 5.93 | 6.15 | 5.83 | 6.10 | 6.10 | 5.17% | 2,534,508 |
| Jul 10, 2026 | 5.73 | 5.97 | 5.73 | 5.80 | 5.80 | 0.74% | 862,000 |
| Jul 9, 2026 | 6.08 | 6.20 | 5.88 | 5.93 | 5.76 | -2.79% | 1,198,000 |
| Jul 8, 2026 | 5.92 | 6.20 | 5.92 | 6.10 | 5.92 | 1.67% | 1,142,400 |
| Jul 7, 2026 | 6.05 | 6.12 | 5.96 | 6.00 | 5.83 | -0.83% | 1,418,000 |
| Jul 6, 2026 | 5.86 | 6.22 | 5.84 | 6.05 | 5.87 | 3.95% | 3,708,000 |
| Jul 3, 2026 | 5.65 | 5.89 | 5.65 | 5.82 | 5.65 | 1.04% | 1,530,000 |
| Jul 2, 2026 | 5.68 | 5.89 | 5.62 | 5.76 | 5.59 | 3.60% | 3,600,000 |
| Jun 30, 2026 | 5.56 | 5.70 | 5.40 | 5.56 | 5.40 | 0.18% | 3,666,000 |
| Jun 29, 2026 | 5.32 | 5.80 | 5.21 | 5.55 | 5.39 | 5.92% | 7,546,000 |
| Jun 26, 2026 | 5.68 | 5.68 | 5.18 | 5.24 | 5.09 | -6.09% | 4,386,000 |
| Jun 25, 2026 | 5.73 | 5.73 | 5.49 | 5.58 | 5.42 | -3.29% | 4,032,000 |
| Jun 24, 2026 | 6.17 | 6.70 | 5.70 | 5.77 | 5.60 | -7.97% | 18,646,600 |
| Jun 23, 2026 | 5.51 | 6.89 | 5.51 | 6.27 | 6.09 | 13.79% | 31,124,000 |
| Jun 22, 2026 | 5.74 | 5.74 | 5.41 | 5.51 | 5.35 | -0.54% | 1,810,000 |
| Jun 18, 2026 | 5.56 | 5.62 | 5.51 | 5.54 | 5.38 | -0.72% | 644,000 |
| Jun 17, 2026 | 5.68 | 5.72 | 5.55 | 5.58 | 5.42 | -1.59% | 843,200 |
| Jun 16, 2026 | 5.75 | 5.75 | 5.63 | 5.67 | 5.51 | -1.39% | 474,000 |
| Jun 15, 2026 | 5.71 | 5.84 | 5.71 | 5.75 | 5.58 | 0.52% | 160,000 |
| Jun 12, 2026 | 5.87 | 5.87 | 5.67 | 5.72 | 5.55 | 1.42% | 351,260 |
| Jun 11, 2026 | 5.67 | 5.72 | 5.61 | 5.64 | 5.48 | -1.40% | 470,000 |
| Jun 10, 2026 | 5.65 | 5.73 | 5.65 | 5.72 | 5.55 | - | 194,000 |
| Jun 9, 2026 | 5.77 | 5.81 | 5.69 | 5.72 | 5.55 | -1.04% | 836,000 |
| Jun 8, 2026 | 5.85 | 5.88 | 5.76 | 5.78 | 5.61 | -3.02% | 610,000 |
| Jun 5, 2026 | 5.98 | 5.98 | 5.94 | 5.96 | 5.79 | 0.34% | 256,000 |
| Jun 4, 2026 | 6.05 | 6.09 | 5.90 | 5.94 | 5.77 | -2.30% | 720,000 |
| Jun 3, 2026 | 6.07 | 6.11 | 6.02 | 6.08 | 5.90 | 0.16% | 873,000 |
| Jun 2, 2026 | 6.13 | 6.13 | 6.03 | 6.07 | 5.89 | 0.33% | 654,000 |
| Jun 1, 2026 | 5.85 | 6.07 | 5.85 | 6.05 | 5.87 | 0.83% | 1,311,200 |
| May 29, 2026 | 5.98 | 6.09 | 5.96 | 6.00 | 5.83 | 0.33% | 424,000 |
| May 28, 2026 | 6.11 | 6.11 | 5.92 | 5.98 | 5.81 | -2.13% | 874,000 |
| May 27, 2026 | 6.19 | 6.45 | 6.08 | 6.11 | 5.93 | -1.13% | 865,200 |
| May 26, 2026 | 6.10 | 6.24 | 6.10 | 6.18 | 6.00 | -1.12% | 572,000 |
| May 22, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.07 | 0.32% | 332,000 |
| May 21, 2026 | 6.18 | 6.27 | 6.18 | 6.23 | 6.05 | 0.81% | 512,000 |
| May 20, 2026 | 6.21 | 6.21 | 6.15 | 6.18 | 6.00 | -0.96% | 498,000 |