Shandong Xinhua Pharmaceutical Company Limited (HKG:0719)
Hong Kong · Delayed Price · Currency is HKD 6.05
+0.05 (0.83%)
Jun 1, 2026, 4:08 PM HKT
HKG:0719 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.85 | 6.07 | 5.85 | 6.05 | 6.05 | 0.83% | 1,311,200 |
| May 29, 2026 | 5.98 | 6.09 | 5.96 | 6.00 | 6.00 | 0.33% | 424,000 |
| May 28, 2026 | 6.11 | 6.11 | 5.92 | 5.98 | 5.98 | -2.13% | 874,000 |
| May 27, 2026 | 6.19 | 6.45 | 6.08 | 6.11 | 6.11 | -1.13% | 865,200 |
| May 26, 2026 | 6.10 | 6.24 | 6.10 | 6.18 | 6.18 | -1.12% | 572,000 |
| May 22, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.32% | 332,000 |
| May 21, 2026 | 6.18 | 6.27 | 6.18 | 6.23 | 6.23 | 0.81% | 512,000 |
| May 20, 2026 | 6.21 | 6.21 | 6.15 | 6.18 | 6.18 | -0.96% | 498,000 |
| May 19, 2026 | 6.30 | 6.31 | 6.22 | 6.24 | 6.24 | 0.32% | 340,000 |
| May 18, 2026 | 6.24 | 6.30 | 6.20 | 6.22 | 6.22 | -0.96% | 1,118,400 |
| May 15, 2026 | 6.34 | 6.38 | 6.28 | 6.28 | 6.28 | -1.57% | 750,600 |
| May 14, 2026 | 6.42 | 6.54 | 6.33 | 6.38 | 6.38 | -0.62% | 1,180,000 |
| May 13, 2026 | 6.38 | 6.44 | 6.36 | 6.42 | 6.42 | 0.16% | 794,000 |
| May 12, 2026 | 6.50 | 6.55 | 6.40 | 6.41 | 6.41 | -1.99% | 1,930,000 |
| May 11, 2026 | 6.26 | 6.79 | 6.26 | 6.54 | 6.54 | 5.31% | 6,950,000 |
| May 8, 2026 | 6.14 | 6.23 | 6.14 | 6.21 | 6.21 | 0.65% | 492,000 |
| May 7, 2026 | 6.15 | 6.21 | 6.11 | 6.17 | 6.17 | 0.49% | 922,000 |
| May 6, 2026 | 6.17 | 6.19 | 6.11 | 6.14 | 6.14 | 0.49% | 606,000 |
| May 5, 2026 | 6.08 | 6.11 | 6.08 | 6.11 | 6.11 | -0.33% | 18,000 |
| May 4, 2026 | 6.18 | 6.19 | 6.07 | 6.13 | 6.13 | -0.97% | 126,000 |
| Apr 30, 2026 | 6.22 | 6.22 | 6.17 | 6.19 | 6.19 | -0.48% | 364,000 |
| Apr 29, 2026 | 6.18 | 6.23 | 6.16 | 6.22 | 6.22 | 0.65% | 430,000 |
| Apr 28, 2026 | 6.13 | 6.23 | 6.13 | 6.18 | 6.18 | 0.16% | 604,000 |
| Apr 27, 2026 | 6.24 | 6.26 | 6.15 | 6.17 | 6.17 | -1.91% | 1,264,000 |
| Apr 24, 2026 | 6.31 | 6.31 | 6.24 | 6.29 | 6.29 | -0.32% | 454,000 |
| Apr 23, 2026 | 6.34 | 6.34 | 6.30 | 6.31 | 6.31 | -0.47% | 293,400 |
| Apr 22, 2026 | 6.32 | 6.38 | 6.32 | 6.34 | 6.34 | -0.47% | 190,000 |
| Apr 21, 2026 | 6.35 | 6.39 | 6.35 | 6.37 | 6.37 | -0.31% | 174,000 |
| Apr 20, 2026 | 6.36 | 6.40 | 6.36 | 6.39 | 6.39 | - | 280,000 |
| Apr 17, 2026 | 6.37 | 6.39 | 6.34 | 6.39 | 6.39 | -0.78% | 294,000 |
| Apr 16, 2026 | 6.40 | 6.45 | 6.40 | 6.44 | 6.44 | 0.63% | 488,000 |
| Apr 15, 2026 | 6.38 | 6.43 | 6.37 | 6.40 | 6.40 | 0.63% | 796,000 |
| Apr 14, 2026 | 6.36 | 6.38 | 6.30 | 6.36 | 6.36 | 0.32% | 516,000 |
| Apr 13, 2026 | 6.36 | 6.39 | 6.32 | 6.34 | 6.34 | -0.78% | 528,600 |
| Apr 10, 2026 | 6.34 | 6.40 | 6.34 | 6.39 | 6.39 | 0.47% | 434,000 |
| Apr 9, 2026 | 6.50 | 6.52 | 6.35 | 6.36 | 6.36 | -1.70% | 422,477 |
| Apr 8, 2026 | 6.34 | 6.59 | 6.34 | 6.47 | 6.47 | 1.09% | 1,026,000 |
| Apr 2, 2026 | 6.42 | 6.47 | 6.38 | 6.40 | 6.40 | - | 456,000 |
| Apr 1, 2026 | 6.50 | 6.50 | 6.34 | 6.40 | 6.40 | 0.47% | 1,624,000 |
| Mar 31, 2026 | 6.50 | 6.55 | 6.33 | 6.37 | 6.37 | -2.00% | 1,630,000 |
| Mar 30, 2026 | 6.50 | 6.51 | 6.42 | 6.50 | 6.50 | -2.69% | 1,542,000 |
| 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 |