Shandong Boan Biotechnology Co., Ltd. (HKG:6955)
Hong Kong · Delayed Price · Currency is HKD 4.700
0.00 (0.00%)
Jul 31, 2026, 4:08 PM HKT
HKG:6955 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.69 | 4.78 | 4.62 | 4.70 | 4.70 | - | 1,927,600 |
| Jul 30, 2026 | 4.80 | 4.84 | 4.68 | 4.70 | 4.70 | -3.09% | 2,468,600 |
| Jul 29, 2026 | 4.80 | 4.88 | 4.77 | 4.85 | 4.85 | - | 1,369,400 |
| Jul 28, 2026 | 4.84 | 4.85 | 4.68 | 4.85 | 4.85 | -0.21% | 3,559,200 |
| Jul 27, 2026 | 4.90 | 4.95 | 4.82 | 4.86 | 4.86 | -1.42% | 2,230,400 |
| Jul 24, 2026 | 4.98 | 4.99 | 4.86 | 4.93 | 4.93 | -1.60% | 1,781,800 |
| Jul 23, 2026 | 5.00 | 5.04 | 4.95 | 5.01 | 5.01 | 0.20% | 3,076,000 |
| Jul 22, 2026 | 5.00 | 5.15 | 4.90 | 5.00 | 5.00 | -0.99% | 4,144,200 |
| Jul 21, 2026 | 4.97 | 5.09 | 4.89 | 5.05 | 5.05 | -0.39% | 6,751,000 |
| Jul 20, 2026 | 4.96 | 5.12 | 4.88 | 5.07 | 5.07 | 2.63% | 6,752,200 |
| Jul 17, 2026 | 5.35 | 5.39 | 4.91 | 4.94 | 4.94 | -8.52% | 3,912,200 |
| Jul 16, 2026 | 5.50 | 5.54 | 5.33 | 5.40 | 5.40 | -1.82% | 9,580,000 |
| Jul 15, 2026 | 5.16 | 5.50 | 5.12 | 5.50 | 5.50 | 6.18% | 11,441,200 |
| Jul 14, 2026 | 4.83 | 5.21 | 4.67 | 5.18 | 5.18 | 7.92% | 13,475,800 |
| Jul 13, 2026 | 4.74 | 4.91 | 4.61 | 4.80 | 4.80 | 1.91% | 4,445,400 |
| Jul 10, 2026 | 4.75 | 4.80 | 4.60 | 4.71 | 4.71 | -1.26% | 6,059,800 |
| Jul 9, 2026 | 4.91 | 4.97 | 4.68 | 4.77 | 4.77 | -4.02% | 6,033,800 |
| Jul 8, 2026 | 5.18 | 5.18 | 4.11 | 4.97 | 4.97 | -4.05% | 22,354,400 |
| Jul 7, 2026 | 5.12 | 5.18 | 4.94 | 5.18 | 5.18 | 0.58% | 14,704,800 |
| Jul 6, 2026 | 5.12 | 5.16 | 4.96 | 5.15 | 5.15 | 0.98% | 14,684,400 |
| Jul 3, 2026 | 4.76 | 5.11 | 4.76 | 5.10 | 5.10 | 7.14% | 13,760,600 |
| Jul 2, 2026 | 4.73 | 4.92 | 4.66 | 4.76 | 4.76 | 1.71% | 7,921,800 |
| Jun 30, 2026 | 4.73 | 4.73 | 4.49 | 4.68 | 4.68 | -2.50% | 11,555,400 |
| Jun 29, 2026 | 4.53 | 4.80 | 4.49 | 4.80 | 4.80 | 5.96% | 20,169,600 |
| Jun 26, 2026 | 4.61 | 4.68 | 4.40 | 4.53 | 4.53 | -0.66% | 7,113,400 |
| Jun 25, 2026 | 4.54 | 4.63 | 4.39 | 4.56 | 4.56 | -0.87% | 9,795,200 |
| Jun 24, 2026 | 4.62 | 4.72 | 4.44 | 4.60 | 4.60 | -0.22% | 4,043,800 |
| Jun 23, 2026 | 4.74 | 4.76 | 4.61 | 4.61 | 4.61 | -3.96% | 3,862,400 |
| Jun 22, 2026 | 4.79 | 4.87 | 4.66 | 4.80 | 4.80 | -2.44% | 4,038,800 |
| Jun 18, 2026 | 4.87 | 4.92 | 4.63 | 4.92 | 4.92 | 0.41% | 4,515,400 |
| Jun 17, 2026 | 4.77 | 4.94 | 4.61 | 4.90 | 4.90 | 4.93% | 4,958,800 |
| Jun 16, 2026 | 4.84 | 4.84 | 4.65 | 4.67 | 4.67 | -4.30% | 1,897,400 |
| Jun 15, 2026 | 5.00 | 5.05 | 4.81 | 4.88 | 4.88 | -2.40% | 2,009,400 |
| Jun 12, 2026 | 4.96 | 5.18 | 4.88 | 5.00 | 5.00 | 3.95% | 6,173,000 |
| Jun 11, 2026 | 4.85 | 4.85 | 4.68 | 4.81 | 4.81 | -1.84% | 2,896,400 |
| Jun 10, 2026 | 4.77 | 4.99 | 4.54 | 4.90 | 4.90 | 1.24% | 5,862,800 |
| Jun 9, 2026 | 4.90 | 4.90 | 4.56 | 4.84 | 4.84 | -0.21% | 5,066,800 |
| Jun 8, 2026 | 5.08 | 5.08 | 4.80 | 4.85 | 4.85 | -5.64% | 6,244,400 |
| Jun 5, 2026 | 5.28 | 5.36 | 5.10 | 5.14 | 5.14 | -1.34% | 5,035,800 |
| Jun 4, 2026 | 5.65 | 5.74 | 5.14 | 5.21 | 5.21 | -5.79% | 9,128,600 |
| Jun 3, 2026 | 5.83 | 5.89 | 5.53 | 5.53 | 5.53 | -4.82% | 3,451,800 |
| Jun 2, 2026 | 5.84 | 5.90 | 5.72 | 5.81 | 5.81 | -0.17% | 1,860,600 |
| Jun 1, 2026 | 5.70 | 5.91 | 5.70 | 5.82 | 5.82 | 1.57% | 3,990,800 |
| May 29, 2026 | 5.78 | 6.35 | 5.60 | 5.73 | 5.73 | 0.17% | 8,996,400 |
| May 28, 2026 | 5.94 | 5.94 | 5.62 | 5.72 | 5.72 | -3.05% | 2,950,600 |
| May 27, 2026 | 6.08 | 6.08 | 5.74 | 5.90 | 5.90 | -1.67% | 4,321,000 |
| 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 |