Shandong Weigao Group Medical Polymer Company Limited (HKG:1066)
Hong Kong · Delayed Price · Currency is HKD 5.23
+0.05 (0.97%)
Jan 21, 2026, 4:08 PM HKT
HKG:1066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 5.36 | 5.40 | 5.18 | 5.19 | - | -4.07% | 30,275,296 |
| Jan 16, 2026 | 5.52 | 5.60 | 5.38 | 5.41 | 5.41 | -1.99% | 10,447,650 |
| Jan 15, 2026 | 5.53 | 5.58 | 5.49 | 5.52 | 5.52 | - | 16,372,060 |
| Jan 14, 2026 | 5.44 | 5.68 | 5.44 | 5.52 | 5.52 | 0.18% | 19,363,430 |
| Jan 13, 2026 | 5.37 | 5.53 | 5.33 | 5.51 | 5.51 | 4.55% | 31,031,220 |
| Jan 12, 2026 | 5.40 | 5.42 | 5.25 | 5.27 | 5.27 | -1.68% | 15,985,750 |
| Jan 9, 2026 | 5.24 | 5.37 | 5.22 | 5.36 | 5.36 | 2.29% | 17,668,174 |
| Jan 8, 2026 | 5.32 | 5.32 | 5.20 | 5.24 | 5.24 | -1.50% | 11,174,960 |
| Jan 7, 2026 | 5.23 | 5.38 | 5.20 | 5.32 | 5.32 | 1.72% | 29,133,190 |
| Jan 6, 2026 | 5.06 | 5.23 | 5.00 | 5.23 | 5.23 | -1.32% | 26,966,050 |
| Jan 5, 2026 | 5.14 | 5.32 | 5.08 | 5.30 | 5.30 | 4.95% | 13,369,790 |
| Jan 2, 2026 | 5.01 | 5.06 | 4.97 | 5.05 | 5.05 | 0.60% | 4,381,340 |
| Dec 31, 2025 | 5.00 | 5.05 | 5.00 | 5.02 | 5.02 | 0.60% | 4,424,703 |
| Dec 30, 2025 | 5.07 | 5.10 | 4.98 | 4.99 | 4.99 | -1.58% | 16,577,600 |
| Dec 29, 2025 | 5.19 | 5.22 | 5.04 | 5.07 | 5.07 | -1.93% | 16,656,960 |
| Dec 24, 2025 | 5.30 | 5.30 | 5.16 | 5.17 | 5.17 | -1.52% | 4,597,626 |
| Dec 23, 2025 | 5.22 | 5.32 | 5.19 | 5.25 | 5.25 | 0.96% | 9,830,192 |
| Dec 22, 2025 | 5.36 | 5.37 | 5.16 | 5.20 | 5.20 | -1.89% | 6,914,800 |
| Dec 19, 2025 | 5.22 | 5.32 | 5.22 | 5.30 | 5.30 | 0.95% | 6,715,158 |
| Dec 18, 2025 | 5.17 | 5.27 | 5.12 | 5.25 | 5.25 | 1.74% | 7,322,700 |
| Dec 17, 2025 | 5.15 | 5.19 | 5.10 | 5.16 | 5.16 | - | 7,106,540 |
| Dec 16, 2025 | 5.29 | 5.29 | 5.09 | 5.16 | 5.16 | -2.46% | 11,765,584 |
| Dec 15, 2025 | 5.33 | 5.34 | 5.21 | 5.29 | 5.29 | - | 7,983,044 |
| Dec 12, 2025 | 5.26 | 5.31 | 5.23 | 5.29 | 5.29 | 1.73% | 5,966,544 |
| Dec 11, 2025 | 5.30 | 5.30 | 5.17 | 5.20 | 5.20 | -1.14% | 9,305,566 |
| Dec 10, 2025 | 5.32 | 5.32 | 5.21 | 5.26 | 5.26 | -0.57% | 6,457,200 |
| Dec 9, 2025 | 5.45 | 5.45 | 5.28 | 5.29 | 5.29 | -2.94% | 8,955,924 |
| Dec 8, 2025 | 5.52 | 5.52 | 5.40 | 5.45 | 5.45 | -1.27% | 6,890,359 |
| Dec 5, 2025 | 5.63 | 5.63 | 5.47 | 5.52 | 5.52 | -1.25% | 11,493,920 |
| Dec 4, 2025 | 5.50 | 5.61 | 5.47 | 5.59 | 5.59 | 2.01% | 7,389,999 |
| Dec 3, 2025 | 5.60 | 5.60 | 5.45 | 5.48 | 5.48 | -1.97% | 7,027,463 |
| Dec 2, 2025 | 5.56 | 5.61 | 5.54 | 5.59 | 5.59 | 0.36% | 6,178,383 |
| Dec 1, 2025 | 5.55 | 5.62 | 5.53 | 5.57 | 5.57 | 0.36% | 10,367,050 |
| Nov 28, 2025 | 5.52 | 5.57 | 5.46 | 5.55 | 5.55 | 0.36% | 7,316,256 |
| Nov 27, 2025 | 5.69 | 5.69 | 5.48 | 5.53 | 5.53 | -2.12% | 13,866,400 |
| Nov 26, 2025 | 5.66 | 5.82 | 5.62 | 5.65 | 5.65 | 0.71% | 18,365,980 |
| Nov 25, 2025 | 5.52 | 5.67 | 5.51 | 5.61 | 5.61 | 2.19% | 12,905,090 |
| Nov 24, 2025 | 5.33 | 5.52 | 5.29 | 5.49 | 5.49 | 3.00% | 17,573,246 |
| Nov 21, 2025 | 5.30 | 5.36 | 5.23 | 5.33 | 5.33 | -0.93% | 18,502,600 |
| Nov 20, 2025 | 5.30 | 5.40 | 5.30 | 5.38 | 5.38 | 1.89% | 6,370,553 |
| Nov 19, 2025 | 5.29 | 5.34 | 5.24 | 5.28 | 5.28 | -0.19% | 11,039,690 |
| Nov 18, 2025 | 5.41 | 5.47 | 5.27 | 5.29 | 5.29 | -2.22% | 14,351,620 |
| Nov 17, 2025 | 5.52 | 5.52 | 5.36 | 5.41 | 5.41 | -1.64% | 13,305,800 |
| Nov 14, 2025 | 5.51 | 5.56 | 5.46 | 5.50 | 5.50 | -0.54% | 14,821,120 |
| Nov 13, 2025 | 5.60 | 5.60 | 5.45 | 5.53 | 5.53 | -0.54% | 9,318,800 |
| Nov 12, 2025 | 5.50 | 5.66 | 5.49 | 5.56 | 5.56 | 1.28% | 25,403,290 |
| Nov 11, 2025 | 5.39 | 5.50 | 5.32 | 5.49 | 5.49 | 2.23% | 16,483,330 |
| Nov 10, 2025 | 5.42 | 5.47 | 5.29 | 5.37 | 5.37 | -0.92% | 28,374,560 |
| Nov 7, 2025 | 5.45 | 5.48 | 5.40 | 5.42 | 5.42 | -0.55% | 10,413,600 |
| Nov 6, 2025 | 5.46 | 5.50 | 5.39 | 5.45 | 5.45 | -0.18% | 14,213,420 |