Shandong Xinhua Pharmaceutical Company Limited (HKG:0719)
Hong Kong · Delayed Price · Currency is HKD 5.55
+0.12 (2.21%)
Sep 18, 2026, 4:08 PM HKT
HKG:0719 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 5.68 | 5.74 | 5.59 | 5.61 | 5.61 | -1.75% | 714,000 |
| Aug 28, 2026 | 5.72 | 5.73 | 5.71 | 5.71 | 5.71 | -0.17% | 198,000 |
| Aug 27, 2026 | 5.76 | 5.77 | 5.70 | 5.72 | 5.72 | -0.44% | 258,000 |
| Aug 26, 2026 | 5.73 | 5.85 | 5.73 | 5.75 | 5.75 | -0.43% | 314,000 |
| Aug 25, 2026 | 5.74 | 5.81 | 5.72 | 5.77 | 5.77 | 0.52% | 150,000 |
| Aug 24, 2026 | 5.81 | 5.81 | 5.73 | 5.74 | 5.74 | -1.88% | 384,000 |
| Aug 21, 2026 | 5.90 | 6.06 | 5.81 | 5.85 | 5.85 | -2.99% | 670,000 |
| Aug 20, 2026 | 6.00 | 6.13 | 5.96 | 6.03 | 6.03 | 1.86% | 444,000 |
| Aug 19, 2026 | 5.90 | 6.12 | 5.85 | 5.92 | 5.92 | 0.42% | 760,000 |
| Aug 18, 2026 | 5.93 | 5.96 | 5.88 | 5.90 | 5.90 | -0.76% | 330,000 |
| Aug 17, 2026 | 5.94 | 6.03 | 5.93 | 5.94 | 5.94 | - | 146,000 |
| Aug 14, 2026 | 5.87 | 6.06 | 5.87 | 5.94 | 5.94 | -1.25% | 657,200 |
| Aug 13, 2026 | 5.98 | 6.09 | 5.96 | 6.02 | 6.02 | 0.25% | 356,000 |
| Aug 12, 2026 | 6.12 | 6.12 | 5.98 | 6.00 | 6.00 | -0.66% | 474,000 |
| Aug 11, 2026 | 6.26 | 6.16 | 6.03 | 6.04 | 6.04 | -1.71% | 418,000 |
| Aug 10, 2026 | 6.15 | 6.23 | 6.14 | 6.15 | 6.15 | 0.08% | 194,000 |
| Aug 7, 2026 | 6.18 | 6.23 | 6.11 | 6.14 | 6.14 | -0.73% | 448,000 |
| Aug 6, 2026 | 6.16 | 6.25 | 6.10 | 6.19 | 6.19 | 0.57% | 716,000 |
| Aug 5, 2026 | 6.13 | 6.16 | 6.05 | 6.15 | 6.15 | 0.24% | 503,200 |
| Aug 4, 2026 | 6.13 | 6.19 | 6.12 | 6.14 | 6.14 | -0.57% | 274,000 |
| Aug 3, 2026 | 6.13 | 6.17 | 6.07 | 6.17 | 6.17 | 0.65% | 238,000 |
| 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 |