Shandong Weigao Group Medical Polymer Company Limited (HKG:1066)
Hong Kong · Delayed Price · Currency is HKD 5.73
+0.04 (0.70%)
Sep 9, 2025, 4:08 PM HKT
HKG:1066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.71 | 5.74 | 5.61 | 5.69 | 5.69 | 0.18% | 19,941,658 |
| Sep 5, 2025 | 5.68 | 5.72 | 5.63 | 5.68 | 5.68 | 1.07% | 28,396,301 |
| Sep 4, 2025 | 5.82 | 5.90 | 5.60 | 5.62 | 5.62 | -2.60% | 21,450,700 |
| Sep 3, 2025 | 5.79 | 5.83 | 5.70 | 5.77 | 5.77 | -0.35% | 13,335,379 |
| Sep 2, 2025 | 5.93 | 5.93 | 5.70 | 5.79 | 5.79 | -1.53% | 12,059,046 |
| Sep 1, 2025 | 5.90 | 6.02 | 5.76 | 5.88 | 5.88 | 0.17% | 14,905,105 |
| Aug 29, 2025 | 6.00 | 6.12 | 5.83 | 5.87 | 5.87 | -0.51% | 27,790,227 |
| Aug 28, 2025 | 6.21 | 6.22 | 5.73 | 5.90 | 5.90 | -9.09% | 49,228,731 |
| Aug 27, 2025 | 6.83 | 6.88 | 6.43 | 6.49 | 6.49 | -4.98% | 17,450,795 |
| Aug 26, 2025 | 6.91 | 6.95 | 6.80 | 6.83 | 6.83 | -1.30% | 8,313,616 |
| Aug 25, 2025 | 6.92 | 6.98 | 6.83 | 6.92 | 6.92 | 0.29% | 6,514,400 |
| Aug 22, 2025 | 6.93 | 6.96 | 6.79 | 6.90 | 6.90 | -0.58% | 7,792,449 |
| Aug 21, 2025 | 6.74 | 6.95 | 6.74 | 6.94 | 6.94 | 2.97% | 6,173,800 |
| Aug 20, 2025 | 6.90 | 6.90 | 6.67 | 6.74 | 6.74 | -2.32% | 6,408,876 |
| Aug 19, 2025 | 6.80 | 6.95 | 6.71 | 6.90 | 6.90 | 1.47% | 14,983,462 |
| Aug 18, 2025 | 7.11 | 7.12 | 6.80 | 6.80 | 6.80 | -4.23% | 17,716,432 |
| Aug 15, 2025 | 6.89 | 7.14 | 6.85 | 7.10 | 7.10 | 3.35% | 9,874,279 |
| Aug 14, 2025 | 7.15 | 7.15 | 6.84 | 6.87 | 6.87 | -1.86% | 6,385,173 |
| Aug 13, 2025 | 6.85 | 7.37 | 6.82 | 7.00 | 7.00 | 3.86% | 21,577,591 |
| Aug 12, 2025 | 7.00 | 7.00 | 6.74 | 6.74 | 6.74 | -3.58% | 6,912,274 |
| Aug 11, 2025 | 6.81 | 7.01 | 6.67 | 6.99 | 6.99 | 2.64% | 9,020,833 |
| Aug 8, 2025 | 7.00 | 7.06 | 6.80 | 6.81 | 6.81 | -3.27% | 16,033,676 |
| Aug 7, 2025 | 7.00 | 7.07 | 6.90 | 7.04 | 7.04 | 2.18% | 10,184,750 |
| Aug 6, 2025 | 7.00 | 7.10 | 6.83 | 6.89 | 6.89 | -0.43% | 9,659,506 |
| Aug 5, 2025 | 6.80 | 6.93 | 6.78 | 6.92 | 6.92 | 1.76% | 5,896,000 |
| Aug 4, 2025 | 6.85 | 6.85 | 6.57 | 6.80 | 6.80 | 0.89% | 6,767,199 |
| Aug 1, 2025 | 6.97 | 7.03 | 6.69 | 6.74 | 6.74 | -2.46% | 13,127,366 |
| Jul 31, 2025 | 7.18 | 7.20 | 6.87 | 6.91 | 6.91 | -2.81% | 18,633,651 |
| Jul 30, 2025 | 7.24 | 7.36 | 7.04 | 7.11 | 7.11 | -1.52% | 16,342,560 |
| Jul 29, 2025 | 7.18 | 7.25 | 6.96 | 7.22 | 7.22 | 0.56% | 14,898,766 |
| Jul 28, 2025 | 7.20 | 7.23 | 7.05 | 7.18 | 7.18 | 0.98% | 10,302,632 |
| Jul 25, 2025 | 6.81 | 7.39 | 6.79 | 7.11 | 7.11 | 3.64% | 39,757,040 |
| Jul 24, 2025 | 6.67 | 6.93 | 6.62 | 6.86 | 6.86 | 4.41% | 13,737,030 |
| Jul 23, 2025 | 6.42 | 6.61 | 6.42 | 6.57 | 6.57 | 1.39% | 8,230,400 |
| Jul 22, 2025 | 6.79 | 6.79 | 6.44 | 6.48 | 6.48 | -2.41% | 12,020,309 |
| Jul 21, 2025 | 6.85 | 6.96 | 6.60 | 6.64 | 6.64 | -2.06% | 22,984,274 |
| Jul 18, 2025 | 6.49 | 6.79 | 6.49 | 6.78 | 6.78 | 4.47% | 16,419,459 |
| Jul 17, 2025 | 6.27 | 6.59 | 6.27 | 6.49 | 6.49 | 3.51% | 18,853,400 |
| Jul 16, 2025 | 5.97 | 6.29 | 5.93 | 6.27 | 6.27 | 5.56% | 15,640,725 |
| Jul 15, 2025 | 5.98 | 5.99 | 5.83 | 5.94 | 5.94 | 0.68% | 8,465,593 |
| Jul 14, 2025 | 5.84 | 5.95 | 5.84 | 5.90 | 5.90 | 1.20% | 6,132,800 |
| Jul 11, 2025 | 5.78 | 5.89 | 5.78 | 5.83 | 5.83 | 0.87% | 5,827,448 |
| Jul 10, 2025 | 5.95 | 5.95 | 5.76 | 5.78 | 5.78 | -2.86% | 8,780,204 |
| Jul 9, 2025 | 5.90 | 6.03 | 5.83 | 5.95 | 5.95 | 0.34% | 11,592,288 |
| Jul 8, 2025 | 5.99 | 6.07 | 5.89 | 5.93 | 5.93 | -1.17% | 8,011,447 |
| Jul 7, 2025 | 6.06 | 6.10 | 5.97 | 6.00 | 6.00 | -1.80% | 7,799,499 |
| Jul 4, 2025 | 6.28 | 6.28 | 6.06 | 6.11 | 6.11 | -2.24% | 11,275,822 |
| Jul 3, 2025 | 6.18 | 6.28 | 6.12 | 6.25 | 6.25 | 1.13% | 3,337,080 |
| Jul 2, 2025 | 6.19 | 6.28 | 6.16 | 6.18 | 6.18 | 1.15% | 5,555,023 |
| Jun 30, 2025 | 6.06 | 6.15 | 5.98 | 6.11 | 6.11 | 0.83% | 7,591,200 |