Shandong Boan Biotechnology Co., Ltd. (HKG:6955)
Hong Kong · Delayed Price · Currency is HKD 5.77
-0.13 (-2.20%)
Last updated: May 28, 2026, 11:20 AM HKT
HKG:6955 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 6.07 | 6.07 | 5.74 | 5.80 | - | -3.33% | 3,822,800 |
| May 26, 2026 | 6.14 | 6.22 | 5.73 | 6.00 | 6.00 | -0.99% | 6,423,000 |
| May 22, 2026 | 6.06 | 6.17 | 5.92 | 6.06 | 6.06 | - | 3,875,800 |
| May 21, 2026 | 6.33 | 6.40 | 5.89 | 6.06 | 6.06 | -4.11% | 7,891,400 |
| May 20, 2026 | 6.47 | 6.54 | 6.21 | 6.32 | 6.32 | -2.17% | 6,431,000 |
| May 19, 2026 | 6.60 | 7.32 | 6.23 | 6.46 | 6.46 | 2.87% | 43,437,000 |
| May 18, 2026 | 6.15 | 8.94 | 5.75 | 6.28 | 6.28 | 5.02% | 40,689,200 |
| May 15, 2026 | 6.09 | 6.17 | 5.93 | 5.98 | 5.98 | -1.81% | 2,322,200 |
| May 14, 2026 | 6.20 | 6.47 | 6.09 | 6.09 | 6.09 | 0.50% | 2,580,200 |
| May 13, 2026 | 6.22 | 6.29 | 5.98 | 6.06 | 6.06 | -2.57% | 4,557,200 |
| May 12, 2026 | 6.54 | 6.56 | 6.19 | 6.22 | 6.22 | -4.45% | 3,709,200 |
| May 11, 2026 | 6.58 | 6.60 | 6.50 | 6.51 | 6.51 | -0.76% | 2,188,800 |
| May 8, 2026 | 6.69 | 6.72 | 6.50 | 6.56 | 6.56 | -1.50% | 3,842,628 |
| May 7, 2026 | 6.91 | 6.91 | 6.66 | 6.66 | 6.66 | -2.49% | 2,447,800 |
| May 6, 2026 | 6.80 | 6.83 | 6.67 | 6.83 | 6.83 | 0.44% | 2,978,000 |
| May 5, 2026 | 6.93 | 7.05 | 6.80 | 6.80 | 6.80 | -3.41% | 280,400 |
| May 4, 2026 | 6.84 | 7.04 | 6.81 | 7.04 | 7.04 | 2.92% | 249,000 |
| Apr 30, 2026 | 6.89 | 6.89 | 6.46 | 6.84 | 6.84 | 0.44% | 8,860,200 |
| Apr 29, 2026 | 6.79 | 6.90 | 6.72 | 6.81 | 6.81 | -0.87% | 3,038,400 |
| Apr 28, 2026 | 6.85 | 6.87 | 6.66 | 6.87 | 6.87 | -0.29% | 3,501,200 |
| Apr 27, 2026 | 6.71 | 6.89 | 6.57 | 6.89 | 6.89 | 4.71% | 3,157,200 |
| Apr 24, 2026 | 6.60 | 6.71 | 6.51 | 6.58 | 6.58 | -1.50% | 3,513,600 |
| Apr 23, 2026 | 6.75 | 6.76 | 6.42 | 6.68 | 6.68 | -1.76% | 4,773,000 |
| Apr 22, 2026 | 6.98 | 6.98 | 6.75 | 6.80 | 6.80 | -2.58% | 3,367,800 |
| Apr 21, 2026 | 7.02 | 7.06 | 6.86 | 6.98 | 6.98 | -0.57% | 2,369,400 |
| Apr 20, 2026 | 6.94 | 7.06 | 6.91 | 7.02 | 7.02 | 0.14% | 2,133,800 |
| Apr 17, 2026 | 7.23 | 7.25 | 7.01 | 7.01 | 7.01 | -3.44% | 4,167,200 |
| Apr 16, 2026 | 7.30 | 7.30 | 7.00 | 7.26 | 7.26 | -0.27% | 5,040,000 |
| Apr 15, 2026 | 7.08 | 7.34 | 7.08 | 7.28 | 7.28 | 2.82% | 5,719,600 |
| Apr 14, 2026 | 7.07 | 7.15 | 6.92 | 7.08 | 7.08 | 0.14% | 3,409,400 |
| Apr 13, 2026 | 7.08 | 7.08 | 6.84 | 7.07 | 7.07 | -1.12% | 4,042,400 |
| Apr 10, 2026 | 7.29 | 7.32 | 7.06 | 7.15 | 7.15 | -1.92% | 4,408,800 |
| Apr 9, 2026 | 7.50 | 7.50 | 7.09 | 7.29 | 7.29 | -2.80% | 5,152,400 |
| Apr 8, 2026 | 7.13 | 7.50 | 6.92 | 7.50 | 7.50 | 7.45% | 9,853,000 |
| Apr 2, 2026 | 6.87 | 7.22 | 6.71 | 6.98 | 6.98 | 1.90% | 11,507,400 |
| Apr 1, 2026 | 6.31 | 7.03 | 6.29 | 6.85 | 6.85 | 10.13% | 17,675,000 |
| Mar 31, 2026 | 6.66 | 6.76 | 6.12 | 6.22 | 6.22 | -11.02% | 11,534,800 |
| Mar 30, 2026 | 6.86 | 7.16 | 6.69 | 6.99 | 6.99 | 2.34% | 6,272,800 |
| Mar 27, 2026 | 6.81 | 7.01 | 6.54 | 6.83 | 6.83 | 1.79% | 8,435,000 |
| Mar 26, 2026 | 6.48 | 7.33 | 6.40 | 6.71 | 6.71 | 4.52% | 24,829,600 |
| Mar 25, 2026 | 6.42 | 6.51 | 6.38 | 6.42 | 6.42 | - | 1,863,400 |
| Mar 24, 2026 | 6.33 | 6.48 | 6.31 | 6.42 | 6.42 | 2.23% | 3,066,000 |
| Mar 23, 2026 | 6.53 | 6.53 | 6.20 | 6.28 | 6.28 | -4.85% | 3,079,800 |
| Mar 20, 2026 | 6.98 | 6.98 | 6.60 | 6.60 | 6.60 | -4.35% | 2,709,000 |
| Mar 19, 2026 | 6.98 | 7.10 | 6.78 | 6.90 | 6.90 | -2.54% | 2,790,400 |
| Mar 18, 2026 | 7.07 | 7.16 | 6.96 | 7.08 | 7.08 | 0.14% | 1,279,400 |
| Mar 17, 2026 | 7.08 | 7.30 | 7.04 | 7.07 | 7.07 | -0.14% | 3,028,600 |
| Mar 16, 2026 | 7.06 | 7.12 | 6.90 | 7.08 | 7.08 | 0.28% | 1,725,800 |
| Mar 13, 2026 | 7.05 | 7.06 | 6.91 | 7.06 | 7.06 | - | 2,249,000 |
| Mar 12, 2026 | 7.21 | 7.21 | 6.92 | 7.06 | 7.06 | -0.98% | 2,485,600 |