Shandong Weigao Group Medical Polymer Company Limited (HKG:1066)
Hong Kong · Delayed Price · Currency is HKD 4.580
+0.140 (3.15%)
At close: Mar 27, 2026
HKG:1066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.42 | 4.60 | 4.38 | 4.58 | 4.58 | 3.15% | 9,115,440 |
| Mar 26, 2026 | 4.58 | 4.58 | 4.42 | 4.44 | 4.44 | -1.99% | 15,934,200 |
| Mar 25, 2026 | 4.52 | 4.54 | 4.48 | 4.53 | 4.53 | 0.22% | 7,821,356 |
| Mar 24, 2026 | 4.52 | 4.53 | 4.46 | 4.52 | 4.52 | 1.57% | 7,832,800 |
| Mar 23, 2026 | 4.50 | 4.51 | 4.35 | 4.45 | 4.45 | -2.41% | 17,469,120 |
| Mar 20, 2026 | 4.60 | 4.66 | 4.50 | 4.56 | 4.56 | -1.08% | 21,428,970 |
| Mar 19, 2026 | 4.75 | 4.81 | 4.61 | 4.61 | 4.61 | -4.16% | 10,629,800 |
| Mar 18, 2026 | 4.78 | 4.83 | 4.76 | 4.81 | 4.81 | 0.63% | 9,252,734 |
| Mar 17, 2026 | 4.76 | 4.88 | 4.76 | 4.78 | 4.78 | 0.63% | 12,700,625 |
| Mar 16, 2026 | 4.75 | 4.76 | 4.68 | 4.75 | 4.75 | 0.64% | 6,730,550 |
| Mar 13, 2026 | 4.79 | 4.80 | 4.71 | 4.72 | 4.72 | -1.46% | 8,956,900 |
| Mar 12, 2026 | 4.92 | 4.94 | 4.75 | 4.79 | 4.79 | -3.04% | 17,466,980 |
| Mar 11, 2026 | 4.96 | 5.00 | 4.91 | 4.94 | 4.94 | -0.80% | 6,615,478 |
| Mar 10, 2026 | 4.98 | 5.00 | 4.93 | 4.98 | 4.98 | 0.81% | 8,944,525 |
| Mar 9, 2026 | 4.88 | 4.96 | 4.82 | 4.94 | 4.94 | -1.20% | 13,073,300 |
| Mar 6, 2026 | 4.86 | 5.00 | 4.82 | 5.00 | 5.00 | 2.04% | 21,810,270 |
| Mar 5, 2026 | 4.87 | 5.02 | 4.87 | 4.90 | 4.90 | 1.87% | 20,500,187 |
| Mar 4, 2026 | 4.87 | 4.93 | 4.74 | 4.81 | 4.81 | -2.63% | 29,160,950 |
| Mar 3, 2026 | 5.03 | 5.09 | 4.93 | 4.94 | 4.94 | -1.79% | 14,096,700 |
| Mar 2, 2026 | 5.03 | 5.07 | 4.97 | 5.03 | 5.03 | -1.18% | 13,897,587 |
| Feb 27, 2026 | 4.97 | 5.09 | 4.94 | 5.09 | 5.09 | 2.62% | 22,874,060 |
| Feb 26, 2026 | 5.23 | 5.26 | 4.95 | 4.96 | 4.96 | -4.43% | 28,052,230 |
| Feb 25, 2026 | 5.11 | 5.21 | 5.10 | 5.19 | 5.19 | 1.37% | 7,854,310 |
| Feb 24, 2026 | 5.19 | 5.20 | 5.07 | 5.12 | 5.12 | -2.66% | 8,914,999 |
| Feb 23, 2026 | 5.11 | 5.26 | 5.10 | 5.26 | 5.26 | 2.94% | 4,489,634 |
| Feb 20, 2026 | 5.11 | 5.14 | 5.01 | 5.11 | 5.11 | - | 7,299,021 |
| Feb 16, 2026 | 5.20 | 5.20 | 5.05 | 5.11 | 5.11 | -1.73% | 4,862,686 |
| Feb 13, 2026 | 5.32 | 5.32 | 5.14 | 5.20 | 5.20 | -1.89% | 12,355,020 |
| Feb 12, 2026 | 5.37 | 5.37 | 5.27 | 5.30 | 5.30 | -0.93% | 12,991,030 |
| Feb 11, 2026 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | 0.19% | 11,961,930 |
| Feb 10, 2026 | 5.28 | 5.35 | 5.24 | 5.34 | 5.34 | 1.14% | 13,083,200 |
| Feb 9, 2026 | 5.35 | 5.40 | 5.23 | 5.28 | 5.28 | -0.75% | 11,470,000 |
| Feb 6, 2026 | 5.33 | 5.36 | 5.26 | 5.32 | 5.32 | -1.12% | 16,797,650 |
| Feb 5, 2026 | 5.27 | 5.38 | 5.23 | 5.38 | 5.38 | 2.87% | 13,660,383 |
| Feb 4, 2026 | 5.10 | 5.29 | 5.09 | 5.23 | 5.23 | 2.75% | 24,132,730 |
| Feb 3, 2026 | 5.01 | 5.09 | 4.98 | 5.09 | 5.09 | 1.19% | 15,420,390 |
| Feb 2, 2026 | 5.00 | 5.03 | 4.96 | 5.03 | 5.03 | 0.60% | 11,560,820 |
| Jan 30, 2026 | 5.26 | 5.26 | 4.96 | 5.00 | 5.00 | -4.94% | 43,695,520 |
| Jan 29, 2026 | 5.20 | 5.29 | 5.16 | 5.26 | 5.26 | 0.77% | 18,405,185 |
| Jan 28, 2026 | 5.19 | 5.24 | 5.18 | 5.22 | 5.22 | 0.38% | 15,718,942 |
| Jan 27, 2026 | 5.16 | 5.22 | 5.10 | 5.20 | 5.20 | 0.58% | 18,699,866 |
| Jan 26, 2026 | 5.14 | 5.18 | 5.09 | 5.17 | 5.17 | 0.78% | 12,215,380 |
| Jan 23, 2026 | 5.19 | 5.20 | 5.06 | 5.13 | 5.13 | -0.77% | 28,291,670 |
| Jan 22, 2026 | 5.24 | 5.25 | 5.15 | 5.17 | 5.17 | -1.15% | 12,832,400 |
| Jan 21, 2026 | 5.20 | 5.23 | 5.14 | 5.23 | 5.23 | 0.97% | 22,922,312 |
| Jan 20, 2026 | 5.19 | 5.21 | 5.14 | 5.18 | 5.18 | 0.58% | 13,214,760 |
| Jan 19, 2026 | 5.36 | 5.40 | 5.15 | 5.15 | 5.15 | -4.81% | 34,793,230 |
| 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 |