Shandong Weigao Group Medical Polymer Company Limited (HKG:1066)
Hong Kong · Delayed Price · Currency is HKD 3.490
+0.130 (3.87%)
Jun 1, 2026, 4:08 PM HKT
HKG:1066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.40 | 3.57 | 3.40 | 3.49 | 3.42 | 3.87% | 63,162,325 |
| May 29, 2026 | 3.30 | 3.41 | 3.30 | 3.36 | 3.29 | 2.44% | 223,038,900 |
| May 28, 2026 | 3.44 | 3.44 | 3.26 | 3.28 | 3.22 | -4.65% | 42,784,570 |
| May 27, 2026 | 3.49 | 3.49 | 3.39 | 3.44 | 3.37 | -1.43% | 24,095,680 |
| May 26, 2026 | 3.48 | 3.50 | 3.40 | 3.49 | 3.42 | 0.29% | 18,070,350 |
| May 22, 2026 | 3.53 | 3.56 | 3.45 | 3.48 | 3.41 | -1.14% | 18,692,050 |
| May 21, 2026 | 3.46 | 3.56 | 3.43 | 3.52 | 3.45 | 1.73% | 27,933,760 |
| May 20, 2026 | 3.44 | 3.47 | 3.39 | 3.46 | 3.39 | 0.58% | 20,724,000 |
| May 19, 2026 | 3.45 | 3.54 | 3.41 | 3.44 | 3.37 | -0.29% | 20,874,270 |
| May 18, 2026 | 3.54 | 3.54 | 3.39 | 3.45 | 3.38 | -2.54% | 28,398,490 |
| May 15, 2026 | 3.55 | 3.58 | 3.49 | 3.54 | 3.47 | -0.28% | 19,987,770 |
| May 14, 2026 | 3.55 | 3.57 | 3.47 | 3.55 | 3.48 | - | 28,872,720 |
| May 13, 2026 | 3.51 | 3.56 | 3.47 | 3.55 | 3.48 | 1.43% | 24,875,320 |
| May 12, 2026 | 3.56 | 3.58 | 3.50 | 3.50 | 3.43 | -1.69% | 19,567,890 |
| May 11, 2026 | 3.51 | 3.59 | 3.51 | 3.56 | 3.49 | 1.42% | 20,019,850 |
| May 8, 2026 | 3.52 | 3.55 | 3.48 | 3.51 | 3.44 | -1.40% | 19,874,290 |
| May 7, 2026 | 3.47 | 3.57 | 3.46 | 3.56 | 3.49 | 3.19% | 24,652,880 |
| May 6, 2026 | 3.46 | 3.50 | 3.42 | 3.45 | 3.38 | -0.86% | 20,030,800 |
| May 5, 2026 | 3.48 | 3.49 | 3.40 | 3.48 | 3.41 | - | 10,024,400 |
| May 4, 2026 | 3.44 | 3.48 | 3.42 | 3.48 | 3.41 | 1.16% | 14,390,880 |
| Apr 30, 2026 | 3.53 | 3.53 | 3.42 | 3.44 | 3.37 | -3.10% | 61,026,440 |
| Apr 29, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.48 | 1.43% | 13,872,980 |
| Apr 28, 2026 | 3.59 | 3.62 | 3.50 | 3.50 | 3.43 | -2.51% | 21,640,860 |
| Apr 27, 2026 | 3.72 | 3.72 | 3.57 | 3.59 | 3.52 | -3.49% | 23,441,470 |
| Apr 24, 2026 | 3.63 | 3.72 | 3.59 | 3.72 | 3.65 | 2.48% | 18,611,370 |
| Apr 23, 2026 | 3.61 | 3.64 | 3.58 | 3.63 | 3.56 | 0.55% | 19,011,180 |
| Apr 22, 2026 | 3.63 | 3.64 | 3.58 | 3.61 | 3.54 | - | 20,460,510 |
| Apr 21, 2026 | 3.70 | 3.70 | 3.60 | 3.61 | 3.54 | -2.43% | 26,866,040 |
| Apr 20, 2026 | 3.65 | 3.71 | 3.65 | 3.70 | 3.63 | 1.93% | 26,865,400 |
| Apr 17, 2026 | 3.68 | 3.69 | 3.60 | 3.63 | 3.56 | -1.36% | 20,322,320 |
| Apr 16, 2026 | 3.68 | 3.69 | 3.62 | 3.68 | 3.61 | 0.55% | 28,876,600 |
| Apr 15, 2026 | 3.62 | 3.73 | 3.62 | 3.66 | 3.59 | 1.67% | 27,479,390 |
| Apr 14, 2026 | 3.59 | 3.63 | 3.55 | 3.60 | 3.53 | 0.56% | 32,381,040 |
| Apr 13, 2026 | 3.72 | 3.72 | 3.56 | 3.58 | 3.51 | -3.76% | 34,377,700 |
| Apr 10, 2026 | 3.71 | 3.75 | 3.65 | 3.72 | 3.65 | 0.27% | 25,100,620 |
| Apr 9, 2026 | 3.78 | 3.81 | 3.70 | 3.71 | 3.64 | -2.11% | 39,302,850 |
| Apr 8, 2026 | 3.84 | 3.89 | 3.75 | 3.79 | 3.72 | 1.61% | 41,578,680 |
| Apr 2, 2026 | 3.84 | 3.91 | 3.65 | 3.73 | 3.66 | -2.86% | 69,089,780 |
| Apr 1, 2026 | 3.83 | 3.88 | 3.73 | 3.84 | 3.76 | 2.40% | 56,919,870 |
| Mar 31, 2026 | 3.86 | 3.94 | 3.71 | 3.75 | 3.68 | -0.79% | 62,593,730 |
| Mar 30, 2026 | 4.18 | 4.18 | 3.78 | 3.78 | 3.71 | -17.47% | 94,654,360 |
| Mar 27, 2026 | 4.42 | 4.60 | 4.38 | 4.58 | 4.49 | 3.15% | 9,115,440 |
| Mar 26, 2026 | 4.58 | 4.58 | 4.42 | 4.44 | 4.35 | -1.99% | 15,934,200 |
| Mar 25, 2026 | 4.52 | 4.54 | 4.48 | 4.53 | 4.44 | 0.22% | 7,821,356 |
| Mar 24, 2026 | 4.52 | 4.53 | 4.46 | 4.52 | 4.43 | 1.57% | 7,832,800 |
| Mar 23, 2026 | 4.50 | 4.51 | 4.35 | 4.45 | 4.36 | -2.41% | 17,469,120 |
| Mar 20, 2026 | 4.60 | 4.66 | 4.50 | 4.56 | 4.47 | -1.08% | 21,428,970 |
| Mar 19, 2026 | 4.75 | 4.81 | 4.61 | 4.61 | 4.52 | -4.16% | 10,629,800 |
| Mar 18, 2026 | 4.78 | 4.83 | 4.76 | 4.81 | 4.72 | 0.63% | 9,252,734 |
| Mar 17, 2026 | 4.76 | 4.88 | 4.76 | 4.78 | 4.69 | 0.63% | 12,700,620 |