Shandong Weigao Group Medical Polymer Company Limited (1066.HK) HKSE
4.72
-0.07(-1.46%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.72
-0.07(-1.46%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4.79 | 4.72 | 4.72 | 4.8 | 4.71 | 8.55M |
| March 12, 2026 | 4.92 | 4.79 | 4.79 | 4.94 | 4.75 | 17.47M |
| March 11, 2026 | 4.96 | 4.94 | 4.94 | 5 | 4.91 | 5.91M |
| March 10, 2026 | 4.98 | 4.93 | 4.93 | 5 | 4.93 | 3.08M |
| March 09, 2026 | 4.88 | 4.94 | 4.94 | 4.96 | 4.82 | 13.14M |
| March 06, 2026 | 4.86 | 5 | 5 | 5 | 4.82 | 21.9M |
| March 05, 2026 | 4.87 | 4.9 | 4.9 | 5.02 | 4.87 | 20.5M |
| March 04, 2026 | 4.87 | 4.77 | 4.77 | 4.93 | 4.74 | 14.32M |
| March 03, 2026 | 5.03 | 4.94 | 4.94 | 5.09 | 4.93 | 12.65M |
| March 02, 2026 | 5.03 | 5.03 | 5.03 | 5.07 | 4.97 | 13.9M |
| February 27, 2026 | 4.97 | 5.09 | 5.09 | 5.09 | 4.94 | 22.93M |
| February 26, 2026 | 5.23 | 4.96 | 4.96 | 5.26 | 4.95 | 28.06M |
| February 25, 2026 | 5.11 | 5.19 | 5.19 | 5.21 | 5.1 | 7.9M |
| February 24, 2026 | 5.19 | 5.12 | 5.12 | 5.2 | 5.07 | 8.92M |
| February 23, 2026 | 5.11 | 5.26 | 5.26 | 5.26 | 5.1 | 4.49M |
| February 20, 2026 | 5.11 | 5.11 | 0 | 5.14 | 5.01 | 5.99M |
| February 16, 2026 | 5.2 | 5.11 | 0 | 5.2 | 5.05 | 4.86M |
| February 13, 2026 | 5.32 | 5.2 | 0 | 5.32 | 5.14 | 12.41M |
| February 12, 2026 | 5.37 | 5.3 | 0 | 5.37 | 5.27 | 12.99M |
| February 11, 2026 | 5.3 | 5.35 | 0 | 5.4 | 5.3 | 11.96M |
| February 10, 2026 | 5.28 | 5.34 | 0 | 5.35 | 5.24 | 13.16M |
| February 09, 2026 | 5.35 | 5.28 | 0 | 5.4 | 5.23 | 11.47M |
| February 06, 2026 | 5.33 | 5.32 | 0 | 5.36 | 5.26 | 16.8M |
| February 05, 2026 | 5.27 | 5.38 | 0 | 5.38 | 5.23 | 13.66M |
| February 04, 2026 | 5.1 | 5.23 | 0 | 5.29 | 5.09 | 24.13M |
| February 03, 2026 | 5.01 | 5.09 | 0 | 5.09 | 4.98 | 15.47M |
| February 02, 2026 | 5 | 5.03 | 0 | 5.03 | 4.96 | 11.56M |
| January 30, 2026 | 5.26 | 5 | 0 | 5.26 | 4.96 | 43.7M |
| January 29, 2026 | 5.2 | 5.26 | 0 | 5.29 | 5.16 | 18.41M |
| January 28, 2026 | 5.19 | 5.22 | 0 | 5.24 | 5.18 | 15.72M |
| January 27, 2026 | 5.16 | 5.2 | 0 | 5.22 | 5.1 | 18.7M |
| January 26, 2026 | 5.14 | 5.17 | 0 | 5.18 | 5.09 | 12.24M |
| January 23, 2026 | 5.19 | 5.13 | 0 | 5.2 | 5.06 | 28.32M |
| January 22, 2026 | 5.24 | 5.17 | 0 | 5.25 | 5.15 | 12.83M |
| January 21, 2026 | 5.2 | 5.23 | 0 | 5.23 | 5.14 | 22.92M |
| January 20, 2026 | 5.19 | 5.18 | 0 | 5.21 | 5.14 | 13.21M |
| January 19, 2026 | 5.36 | 5.15 | 0 | 5.4 | 5.15 | 34.79M |
| January 16, 2026 | 5.52 | 5.41 | 0 | 5.6 | 5.38 | 10.45M |
| January 15, 2026 | 5.53 | 5.52 | 0 | 5.58 | 5.49 | 16.37M |
| January 14, 2026 | 5.44 | 5.52 | 0 | 5.68 | 5.44 | 19.36M |
| January 13, 2026 | 5.37 | 5.51 | 0 | 5.53 | 5.33 | 31.03M |
| January 12, 2026 | 5.4 | 5.27 | 0 | 5.42 | 5.25 | 15.99M |
| January 09, 2026 | 5.24 | 5.36 | 0 | 5.37 | 5.22 | 17.68M |
| January 08, 2026 | 5.32 | 5.24 | 0 | 5.32 | 5.2 | 11.18M |
| January 07, 2026 | 5.23 | 5.32 | 0 | 5.38 | 5.2 | 29.13M |
| January 06, 2026 | 5.06 | 5.23 | 0 | 5.23 | 5 | 26.97M |
| January 05, 2026 | 5.14 | 5.3 | 0 | 5.32 | 5.08 | 13.37M |
| January 02, 2026 | 5.01 | 5.05 | 0 | 5.06 | 4.97 | 4.38M |
| December 31, 2025 | 5 | 5.02 | 0 | 5.05 | 5 | 4.42M |
| December 30, 2025 | 5.07 | 4.99 | 0 | 5.1 | 4.98 | 16.58M |
| December 29, 2025 | 5.19 | 5.07 | 0 | 5.22 | 5.04 | 16.66M |
| December 24, 2025 | 5.3 | 5.17 | 0 | 5.3 | 5.16 | 4.6M |
| December 23, 2025 | 5.22 | 5.25 | 0 | 5.32 | 5.19 | 9.84M |
| December 22, 2025 | 5.36 | 5.2 | 0 | 5.37 | 5.16 | 6.91M |
| December 19, 2025 | 5.22 | 5.3 | 0 | 5.32 | 5.22 | 6.72M |
| December 18, 2025 | 5.17 | 5.25 | 0 | 5.27 | 5.12 | 7.32M |
| December 17, 2025 | 5.15 | 5.16 | 0 | 5.19 | 5.1 | 7.11M |
| December 16, 2025 | 5.29 | 5.16 | 0 | 5.29 | 5.09 | 11.77M |
| December 15, 2025 | 5.33 | 5.29 | 0 | 5.34 | 5.21 | 7.99M |
| December 12, 2025 | 5.26 | 5.29 | 0 | 5.31 | 5.23 | 5.97M |