Shandong Xinhua Pharmaceutical Company Limited (0719.HK) HKSE
6.40
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.40
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.42 | 6.4 | 6.4 | 6.47 | 6.38 | 464,000 |
| April 01, 2026 | 6.5 | 6.4 | 6.4 | 6.5 | 6.34 | 1.64M |
| March 31, 2026 | 6.5 | 6.37 | 6.37 | 6.55 | 6.33 | 1.63M |
| March 30, 2026 | 6.5 | 6.5 | 6.5 | 6.51 | 6.42 | 1.58M |
| March 27, 2026 | 6.55 | 6.68 | 6.68 | 6.74 | 6.55 | 850,000 |
| March 26, 2026 | 6.7 | 6.6 | 6.6 | 6.73 | 6.55 | 222,000 |
| March 25, 2026 | 6.66 | 6.71 | 6.71 | 6.71 | 6.64 | 148,000 |
| March 24, 2026 | 6.6 | 6.64 | 6.64 | 6.64 | 6.56 | 293,400 |
| March 23, 2026 | 6.67 | 6.56 | 6.56 | 6.67 | 6.46 | 1.73M |
| March 20, 2026 | 6.89 | 6.7 | 6.7 | 6.89 | 6.7 | 838,000 |
| March 19, 2026 | 6.84 | 6.86 | 6.86 | 6.91 | 6.81 | 1.89M |
| March 18, 2026 | 6.65 | 6.87 | 6.87 | 6.88 | 6.65 | 1.17M |
| March 17, 2026 | 6.79 | 6.75 | 6.75 | 6.8 | 6.73 | 954,000 |
| March 16, 2026 | 6.71 | 6.72 | 6.72 | 6.78 | 6.67 | 514,000 |
| March 13, 2026 | 6.66 | 6.69 | 6.69 | 6.75 | 6.66 | 369,000 |
| March 12, 2026 | 6.69 | 6.76 | 6.76 | 6.76 | 6.66 | 362,000 |
| March 11, 2026 | 6.65 | 6.71 | 6.71 | 6.75 | 6.65 | 420,000 |
| March 10, 2026 | 6.71 | 6.7 | 6.7 | 6.74 | 6.7 | 166,000 |
| March 09, 2026 | 6.71 | 6.67 | 6.67 | 6.71 | 6.59 | 596,000 |
| March 06, 2026 | 6.64 | 6.73 | 6.73 | 6.76 | 6.64 | 666,000 |
| March 05, 2026 | 6.67 | 6.64 | 6.64 | 6.76 | 6.62 | 1.03M |
| March 04, 2026 | 6.66 | 6.56 | 6.56 | 6.66 | 6.56 | 1.1M |
| March 03, 2026 | 6.79 | 6.66 | 6.66 | 6.84 | 6.65 | 2.06M |
| March 02, 2026 | 6.92 | 6.79 | 6.79 | 6.92 | 6.71 | 1.75M |
| February 27, 2026 | 6.9 | 6.92 | 6.92 | 6.94 | 6.9 | 322,400 |
| February 26, 2026 | 7.04 | 6.92 | 6.92 | 7.04 | 6.91 | 601,200 |
| February 25, 2026 | 6.92 | 7.04 | 7.04 | 7.07 | 6.91 | 986,000 |
| February 24, 2026 | 6.97 | 6.92 | 6.92 | 6.99 | 6.9 | 942,000 |
| February 23, 2026 | 7.01 | 7 | 7 | 7.05 | 6.95 | 566,000 |
| February 20, 2026 | 7 | 7.06 | 0 | 7.07 | 6.99 | 108,000 |
| February 16, 2026 | 6.99 | 6.99 | 0 | 6.99 | 6.99 | 0 |
| February 13, 2026 | 6.95 | 6.99 | 0 | 7.02 | 6.95 | 701,000 |
| February 12, 2026 | 6.97 | 7 | 0 | 7 | 6.94 | 830,000 |
| February 11, 2026 | 6.96 | 6.99 | 0 | 7 | 6.96 | 420,000 |
| February 10, 2026 | 7 | 7 | 0 | 7.05 | 6.9 | 418,000 |
| February 09, 2026 | 7.05 | 7 | 0 | 7.05 | 6.93 | 956,000 |
| February 06, 2026 | 6.9 | 6.95 | 0 | 7.15 | 6.88 | 1.56M |
| February 05, 2026 | 6.92 | 6.9 | 0 | 6.97 | 6.87 | 490,600 |
| February 04, 2026 | 6.86 | 6.92 | 0 | 6.94 | 6.86 | 572,000 |
| February 03, 2026 | 6.96 | 6.91 | 0 | 6.96 | 6.83 | 598,000 |
| February 02, 2026 | 7 | 6.88 | 0 | 7.06 | 6.84 | 1.4M |
| January 30, 2026 | 7.09 | 7.02 | 0 | 7.1 | 7 | 926,000 |
| January 29, 2026 | 7.09 | 7.09 | 0 | 7.13 | 7.05 | 849,800 |
| January 28, 2026 | 7.21 | 7.16 | 0 | 7.21 | 7.1 | 1.07M |
| January 27, 2026 | 7.23 | 7.21 | 0 | 7.25 | 6.96 | 4.47M |
| January 26, 2026 | 7.09 | 7.17 | 0 | 7.22 | 7.01 | 4.73M |
| January 23, 2026 | 6.9 | 6.97 | 0 | 7 | 6.9 | 1.66M |
| January 22, 2026 | 6.87 | 6.89 | 0 | 6.9 | 6.86 | 394,000 |
| January 21, 2026 | 6.87 | 6.87 | 0 | 6.9 | 6.85 | 990,000 |
| January 20, 2026 | 6.92 | 6.9 | 0 | 6.92 | 6.86 | 449,400 |
| January 19, 2026 | 6.87 | 6.86 | 0 | 6.91 | 6.85 | 768,000 |
| January 16, 2026 | 6.9 | 6.9 | 0 | 6.96 | 6.88 | 476,000 |
| January 15, 2026 | 7 | 6.92 | 0 | 7.06 | 6.89 | 760,000 |
| January 14, 2026 | 7.17 | 7.06 | 0 | 7.17 | 6.96 | 1M |
| January 13, 2026 | 6.98 | 7.07 | 0 | 7.14 | 6.95 | 2.79M |
| January 12, 2026 | 6.88 | 6.91 | 0 | 6.92 | 6.84 | 930,000 |
| January 09, 2026 | 6.95 | 6.94 | 0 | 6.96 | 6.9 | 836,000 |
| January 08, 2026 | 6.88 | 6.94 | 0 | 6.95 | 6.85 | 772,000 |
| January 07, 2026 | 6.86 | 6.91 | 0 | 6.94 | 6.86 | 986,000 |
| January 06, 2026 | 6.84 | 6.88 | 0 | 6.88 | 6.81 | 750,000 |