Shandong Weigao Group Medical Polymer Company Limited (HKG:1066)
Hong Kong · Delayed Price · Currency is HKD 5.66
+0.03 (0.53%)
Oct 24, 2025, 2:45 PM HKT
HKG:1066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.62 | 5.66 | 5.51 | 5.63 | 5.63 | - | 24,923,220 |
| Oct 22, 2025 | 5.58 | 5.74 | 5.57 | 5.63 | 5.63 | 0.54% | 15,070,000 |
| Oct 21, 2025 | 5.61 | 5.69 | 5.58 | 5.60 | 5.60 | -0.53% | 13,570,890 |
| Oct 20, 2025 | 5.56 | 5.69 | 5.56 | 5.63 | 5.52 | 1.44% | 14,035,800 |
| Oct 17, 2025 | 5.64 | 5.70 | 5.52 | 5.55 | 5.45 | -2.63% | 10,067,870 |
| Oct 16, 2025 | 5.70 | 5.75 | 5.62 | 5.70 | 5.59 | 0.53% | 11,931,360 |
| Oct 15, 2025 | 5.78 | 5.82 | 5.65 | 5.67 | 5.56 | -1.39% | 23,734,910 |
| Oct 14, 2025 | 5.84 | 5.92 | 5.72 | 5.75 | 5.64 | -1.54% | 18,086,450 |
| Oct 13, 2025 | 5.78 | 5.85 | 5.66 | 5.84 | 5.73 | -2.01% | 14,288,280 |
| Oct 10, 2025 | 6.06 | 6.08 | 5.95 | 5.96 | 5.85 | -1.65% | 10,327,980 |
| Oct 9, 2025 | 6.09 | 6.09 | 5.94 | 6.06 | 5.95 | -3.50% | 16,951,140 |
| Oct 8, 2025 | 6.16 | 6.30 | 6.13 | 6.28 | 6.16 | 1.95% | 11,692,050 |
| Oct 6, 2025 | 6.18 | 6.24 | 6.07 | 6.16 | 6.04 | 0.65% | 27,774,800 |
| Oct 3, 2025 | 5.99 | 6.14 | 5.89 | 6.12 | 6.01 | 3.38% | 9,626,800 |
| Oct 2, 2025 | 5.81 | 5.96 | 5.81 | 5.92 | 5.81 | 1.89% | 10,939,340 |
| Sep 30, 2025 | 5.75 | 5.81 | 5.64 | 5.81 | 5.70 | 1.75% | 15,913,470 |
| Sep 29, 2025 | 5.61 | 5.74 | 5.58 | 5.71 | 5.60 | 2.51% | 15,527,290 |
| Sep 26, 2025 | 5.60 | 5.68 | 5.52 | 5.57 | 5.47 | -1.07% | 10,596,030 |
| Sep 25, 2025 | 5.75 | 5.75 | 5.60 | 5.63 | 5.52 | -1.23% | 8,930,400 |
| Sep 24, 2025 | 5.70 | 5.80 | 5.65 | 5.70 | 5.59 | 1.42% | 10,468,570 |
| Sep 23, 2025 | 5.80 | 5.82 | 5.56 | 5.62 | 5.51 | -2.26% | 29,428,740 |
| Sep 22, 2025 | 5.80 | 5.80 | 5.67 | 5.75 | 5.64 | -0.52% | 16,233,070 |
| Sep 19, 2025 | 5.98 | 6.03 | 5.73 | 5.78 | 5.67 | -3.34% | 24,218,250 |
| Sep 18, 2025 | 5.92 | 6.06 | 5.85 | 5.98 | 5.87 | 1.36% | 27,817,810 |
| Sep 17, 2025 | 5.88 | 5.99 | 5.81 | 5.90 | 5.79 | -0.67% | 22,851,520 |
| Sep 16, 2025 | 5.83 | 5.95 | 5.82 | 5.94 | 5.83 | 1.89% | 10,702,810 |
| Sep 15, 2025 | 5.95 | 5.95 | 5.78 | 5.83 | 5.72 | -0.85% | 17,577,390 |
| Sep 12, 2025 | 5.75 | 5.92 | 5.75 | 5.88 | 5.77 | 3.16% | 23,770,380 |
| Sep 11, 2025 | 5.69 | 5.71 | 5.53 | 5.70 | 5.59 | 0.18% | 15,321,480 |
| Sep 10, 2025 | 5.78 | 5.83 | 5.65 | 5.69 | 5.58 | -0.70% | 19,974,090 |
| Sep 9, 2025 | 5.68 | 5.84 | 5.66 | 5.73 | 5.62 | 0.70% | 21,331,680 |
| Sep 8, 2025 | 5.71 | 5.74 | 5.61 | 5.69 | 5.58 | 0.18% | 19,938,450 |
| Sep 5, 2025 | 5.68 | 5.72 | 5.63 | 5.68 | 5.57 | 1.07% | 28,393,500 |
| Sep 4, 2025 | 5.82 | 5.90 | 5.60 | 5.62 | 5.51 | -2.60% | 21,450,700 |
| Sep 3, 2025 | 5.79 | 5.83 | 5.70 | 5.77 | 5.66 | -0.35% | 13,322,170 |
| Sep 2, 2025 | 5.93 | 5.93 | 5.70 | 5.79 | 5.68 | -1.53% | 12,059,040 |
| Sep 1, 2025 | 5.90 | 6.02 | 5.76 | 5.88 | 5.77 | 0.17% | 14,902,300 |
| Aug 29, 2025 | 6.00 | 6.12 | 5.83 | 5.87 | 5.76 | -0.51% | 27,769,820 |
| Aug 28, 2025 | 6.21 | 6.22 | 5.73 | 5.90 | 5.79 | -9.09% | 49,225,530 |
| Aug 27, 2025 | 6.83 | 6.88 | 6.43 | 6.49 | 6.37 | -4.98% | 17,449,990 |
| Aug 26, 2025 | 6.91 | 6.95 | 6.80 | 6.83 | 6.70 | -1.30% | 8,306,816 |
| Aug 25, 2025 | 6.92 | 6.98 | 6.83 | 6.92 | 6.79 | 0.29% | 6,510,800 |
| Aug 22, 2025 | 6.93 | 6.96 | 6.79 | 6.90 | 6.77 | -0.58% | 7,792,449 |
| Aug 21, 2025 | 6.74 | 6.95 | 6.74 | 6.94 | 6.81 | 2.97% | 6,173,800 |
| Aug 20, 2025 | 6.90 | 6.90 | 6.67 | 6.74 | 6.61 | -2.32% | 6,408,876 |
| Aug 19, 2025 | 6.80 | 6.95 | 6.71 | 6.90 | 6.77 | 1.47% | 14,977,860 |
| Aug 18, 2025 | 7.11 | 7.12 | 6.80 | 6.80 | 6.67 | -4.23% | 17,704,830 |
| Aug 15, 2025 | 6.89 | 7.14 | 6.85 | 7.10 | 6.97 | 3.35% | 9,859,879 |
| Aug 14, 2025 | 7.15 | 7.15 | 6.84 | 6.87 | 6.74 | -1.86% | 6,385,173 |
| Aug 13, 2025 | 6.85 | 7.37 | 6.82 | 7.00 | 6.87 | 3.86% | 21,577,590 |