Shandong Weigao Group Medical Polymer Company Limited (1066.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.800 | 3.920 | 3.710 | 3.720 | 3.720 | 8,422,652 |
| 27 Jun 2024 | 3.890 | 3.960 | 3.790 | 3.800 | 3.800 | 7,774,000 |
| 26 Jun 2024 | 3.770 | 3.920 | 3.680 | 3.890 | 3.890 | 7,040,786 |
| 25 Jun 2024 | 3.810 | 3.810 | 3.660 | 3.760 | 3.760 | 12,354,149 |
| 24 Jun 2024 | 3.960 | 3.960 | 3.710 | 3.810 | 3.810 | 13,715,600 |
| 21 Jun 2024 | 4.080 | 4.080 | 3.890 | 3.900 | 3.900 | 25,685,892 |
| 20 Jun 2024 | 4.310 | 4.370 | 4.050 | 4.050 | 4.050 | 12,768,970 |
| 19 Jun 2024 | 4.380 | 4.420 | 4.310 | 4.330 | 4.330 | 3,733,996 |
| 18 Jun 2024 | 4.520 | 4.520 | 4.340 | 4.370 | 4.370 | 4,792,221 |
| 17 Jun 2024 | 4.400 | 4.540 | 4.390 | 4.450 | 4.450 | 4,784,800 |
| 14 Jun 2024 | 4.500 | 4.500 | 4.380 | 4.410 | 4.410 | 8,907,803 |
| 13 Jun 2024 | 4.360 | 4.500 | 4.360 | 4.470 | 4.470 | 6,136,600 |
| 12 Jun 2024 | 4.420 | 4.450 | 4.330 | 4.330 | 4.330 | 7,120,821 |
| 11 Jun 2024 | 4.540 | 4.550 | 4.380 | 4.420 | 4.420 | 6,407,686 |
| 07 Jun 2024 | 4.500 | 4.570 | 4.450 | 4.490 | 4.490 | 4,745,053 |
| 06 Jun 2024 | 4.670 | 4.670 | 4.470 | 4.500 | 4.500 | 4,598,000 |
| 05 Jun 2024 | 4.590 | 4.700 | 4.530 | 4.540 | 4.540 | 4,922,302 |
| 04 Jun 2024 | 4.560 | 4.630 | 4.480 | 4.570 | 4.570 | 7,630,856 |
| 03 Jun 2024 | 4.560 | 4.700 | 4.500 | 4.560 | 4.560 | 11,113,589 |
| 03 Jun 2024 | 0.1035 Dividend | |||||
| 31 May 2024 | 4.830 | 4.920 | 4.560 | 4.560 | 4.457 | 14,394,471 |
| 30 May 2024 | 4.830 | 4.940 | 4.800 | 4.830 | 4.720 | 3,674,396 |
| 29 May 2024 | 4.930 | 4.940 | 4.740 | 4.830 | 4.720 | 7,478,000 |
| 28 May 2024 | 5.210 | 5.210 | 4.930 | 4.930 | 4.818 | 5,004,900 |
| 27 May 2024 | 5.170 | 5.200 | 5.000 | 5.180 | 5.062 | 6,319,282 |
| 24 May 2024 | 5.150 | 5.220 | 5.070 | 5.130 | 5.014 | 4,720,314 |
| 23 May 2024 | 5.250 | 5.250 | 5.060 | 5.150 | 5.033 | 5,361,775 |
| 22 May 2024 | 5.120 | 5.300 | 5.100 | 5.160 | 5.043 | 8,406,610 |
| 21 May 2024 | 5.300 | 5.300 | 5.040 | 5.070 | 4.955 | 9,602,403 |
| 20 May 2024 | 5.270 | 5.320 | 5.240 | 5.310 | 5.189 | 9,943,865 |
| 17 May 2024 | 5.380 | 5.410 | 5.210 | 5.270 | 5.150 | 8,774,000 |
| 16 May 2024 | 5.470 | 5.470 | 5.240 | 5.350 | 5.229 | 6,944,787 |
| 14 May 2024 | 5.360 | 5.450 | 5.300 | 5.370 | 5.248 | 6,748,451 |
| 13 May 2024 | 5.490 | 5.490 | 5.180 | 5.350 | 5.229 | 9,705,454 |
| 10 May 2024 | 5.300 | 5.490 | 5.300 | 5.430 | 5.307 | 3,587,484 |
| 09 May 2024 | 5.270 | 5.370 | 5.270 | 5.310 | 5.189 | 2,940,077 |
| 08 May 2024 | 5.360 | 5.420 | 5.230 | 5.270 | 5.150 | 7,977,030 |
| 07 May 2024 | 5.390 | 5.420 | 5.210 | 5.350 | 5.229 | 5,780,750 |
| 06 May 2024 | 5.280 | 5.420 | 5.240 | 5.380 | 5.258 | 3,615,407 |
| 03 May 2024 | 5.310 | 5.420 | 5.240 | 5.270 | 5.150 | 7,779,207 |
| 02 May 2024 | 5.360 | 5.400 | 5.150 | 5.250 | 5.131 | 3,846,385 |
| 30 Apr 2024 | 5.230 | 5.390 | 5.200 | 5.340 | 5.219 | 9,641,884 |
| 29 Apr 2024 | 5.100 | 5.210 | 5.080 | 5.200 | 5.082 | 9,191,600 |
| 26 Apr 2024 | 5.110 | 5.170 | 5.020 | 5.100 | 4.984 | 8,064,410 |
| 25 Apr 2024 | 4.970 | 5.100 | 4.930 | 5.050 | 4.935 | 7,453,682 |
| 24 Apr 2024 | 5.100 | 5.140 | 4.930 | 4.970 | 4.857 | 3,515,747 |
| 23 Apr 2024 | 4.930 | 5.080 | 4.740 | 5.000 | 4.887 | 9,564,249 |
| 22 Apr 2024 | 4.830 | 4.930 | 4.750 | 4.850 | 4.740 | 7,435,635 |
| 19 Apr 2024 | 4.770 | 4.810 | 4.700 | 4.760 | 4.652 | 8,775,411 |
| 18 Apr 2024 | 4.980 | 4.980 | 4.700 | 4.780 | 4.672 | 9,691,209 |
| 17 Apr 2024 | 4.750 | 4.900 | 4.710 | 4.750 | 4.642 | 6,861,061 |
| 16 Apr 2024 | 4.700 | 4.860 | 4.690 | 4.820 | 4.711 | 19,585,775 |
| 15 Apr 2024 | 4.580 | 4.870 | 4.580 | 4.810 | 4.701 | 10,143,728 |
| 12 Apr 2024 | 4.690 | 4.850 | 4.620 | 4.760 | 4.652 | 12,021,552 |
| 11 Apr 2024 | 4.680 | 4.770 | 4.620 | 4.740 | 4.632 | 7,600,731 |
| 10 Apr 2024 | 4.530 | 4.720 | 4.530 | 4.680 | 4.574 | 25,564,400 |
| 09 Apr 2024 | 4.600 | 4.690 | 4.520 | 4.680 | 4.574 | 14,028,278 |
| 08 Apr 2024 | 4.580 | 4.690 | 4.510 | 4.580 | 4.476 | 8,741,551 |
| 05 Apr 2024 | 4.760 | 4.760 | 4.300 | 4.510 | 4.408 | 6,983,160 |
| 03 Apr 2024 | 4.750 | 4.830 | 4.750 | 4.760 | 4.652 | 6,729,200 |
| 02 Apr 2024 | 4.980 | 5.030 | 4.800 | 4.910 | 4.799 | 7,091,555 |
| 28 Mar 2024 | 5.020 | 5.280 | 4.840 | 4.880 | 4.769 | 9,585,652 |
| 27 Mar 2024 | 4.640 | 5.090 | 4.580 | 5.020 | 4.906 | 10,153,200 |
| 26 Mar 2024 | 4.840 | 4.840 | 4.610 | 4.650 | 4.544 | 9,846,400 |
| 25 Mar 2024 | 4.950 | 4.950 | 4.730 | 4.840 | 4.730 | 4,651,040 |
| 22 Mar 2024 | 5.250 | 5.250 | 5.000 | 5.010 | 4.896 | 6,268,602 |
| 21 Mar 2024 | 5.070 | 5.310 | 5.010 | 5.280 | 5.160 | 7,858,594 |
| 20 Mar 2024 | 5.000 | 5.120 | 4.930 | 5.100 | 4.984 | 7,239,211 |
| 19 Mar 2024 | 5.150 | 5.150 | 5.000 | 5.050 | 4.935 | 6,182,278 |
| 18 Mar 2024 | 5.030 | 5.210 | 4.990 | 5.140 | 5.023 | 10,346,749 |
| 15 Mar 2024 | 4.940 | 5.090 | 4.910 | 5.080 | 4.965 | 8,472,607 |
| 14 Mar 2024 | 5.010 | 5.170 | 4.990 | 5.030 | 4.916 | 4,870,593 |
| 13 Mar 2024 | 5.080 | 5.190 | 4.950 | 5.010 | 4.896 | 4,940,800 |
| 12 Mar 2024 | 4.910 | 5.150 | 4.890 | 5.110 | 4.994 | 4,657,116 |
| 11 Mar 2024 | 4.770 | 4.960 | 4.770 | 4.960 | 4.847 | 3,119,557 |
| 08 Mar 2024 | 4.860 | 4.950 | 4.770 | 4.880 | 4.769 | 6,036,352 |
| 07 Mar 2024 | 4.990 | 4.990 | 4.770 | 4.830 | 4.720 | 8,847,528 |
| 06 Mar 2024 | 4.960 | 4.960 | 4.790 | 4.890 | 4.779 | 6,807,877 |
| 05 Mar 2024 | 4.960 | 4.970 | 4.850 | 4.880 | 4.769 | 5,298,128 |
| 04 Mar 2024 | 5.060 | 5.110 | 4.970 | 5.050 | 4.935 | 6,635,600 |
| 01 Mar 2024 | 5.050 | 5.080 | 4.940 | 5.060 | 4.945 | 5,240,368 |
| 29 Feb 2024 | 4.920 | 5.110 | 4.920 | 5.090 | 4.974 | 11,841,610 |
| 28 Feb 2024 | 5.250 | 5.250 | 4.940 | 5.020 | 4.906 | 9,733,200 |
| 27 Feb 2024 | 5.050 | 5.240 | 5.050 | 5.220 | 5.102 | 16,165,028 |
| 26 Feb 2024 | 5.200 | 5.230 | 5.090 | 5.110 | 4.994 | 5,930,580 |
| 23 Feb 2024 | 5.120 | 5.200 | 5.080 | 5.160 | 5.043 | 7,554,896 |
| 22 Feb 2024 | 5.160 | 5.190 | 5.020 | 5.140 | 5.023 | 13,693,461 |
| 21 Feb 2024 | 5.020 | 5.290 | 4.920 | 5.170 | 5.053 | 9,574,568 |
| 20 Feb 2024 | 4.730 | 5.030 | 4.590 | 5.020 | 4.906 | 23,917,521 |
| 19 Feb 2024 | 4.800 | 4.820 | 4.640 | 4.690 | 4.584 | 10,374,223 |
| 16 Feb 2024 | 4.600 | 4.900 | 4.570 | 4.780 | 4.672 | 13,243,457 |
| 15 Feb 2024 | 4.620 | 4.750 | 4.560 | 4.690 | 4.584 | 2,675,437 |
| 14 Feb 2024 | 4.580 | 4.730 | 4.480 | 4.700 | 4.593 | 12,856,905 |
| 09 Feb 2024 | 4.770 | 4.770 | 4.770 | 4.770 | 4.662 | - |
| 08 Feb 2024 | 4.850 | 5.030 | 4.850 | 4.970 | 4.857 | 6,772,248 |
| 07 Feb 2024 | 5.000 | 5.130 | 4.870 | 4.970 | 4.857 | 6,566,564 |
| 06 Feb 2024 | 4.890 | 5.100 | 4.880 | 5.040 | 4.926 | 10,763,275 |
| 05 Feb 2024 | 5.500 | 5.500 | 4.740 | 4.870 | 4.759 | 14,779,090 |
| 02 Feb 2024 | 5.310 | 5.420 | 5.020 | 5.100 | 4.984 | 15,526,263 |
| 01 Feb 2024 | 5.030 | 5.510 | 5.030 | 5.330 | 5.209 | 18,263,505 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.