U.S. Markets closed

Shandong Weigao Group Medical Polymer Company Limited (1066.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
6.490+0.210 (+3.344%)
At close: 4:09PM HKT
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 20176.356.536.356.496.493,914,809
Jul 26, 20176.276.336.216.286.281,215,209
Jul 25, 20176.396.396.266.276.272,697,831
Jul 24, 20176.386.386.216.346.341,727,369
Jul 21, 20176.286.286.186.196.19992,000
Jul 20, 20176.206.306.156.226.2210,511,966
Jul 19, 20176.106.286.086.286.284,674,938
Jul 18, 20176.306.306.026.116.111,884,177
Jul 17, 20176.206.296.046.196.195,290,020
Jul 14, 20176.206.206.026.066.061,906,000
Jul 13, 20176.186.246.086.156.152,405,500
Jul 12, 20175.986.085.966.026.021,725,030
Jul 11, 20176.056.075.885.955.951,586,682
Jul 10, 20175.946.055.866.026.022,610,264
Jul 07, 20175.905.965.855.855.853,516,100
Jul 06, 20175.955.955.845.955.954,640,322
Jul 05, 20175.905.955.865.955.956,812,546
Jul 04, 20176.196.195.835.935.933,145,186
Jul 03, 20176.086.136.036.136.131,671,000
Jun 30, 20176.126.165.936.136.133,356,123
Jun 29, 20176.066.065.925.935.931,628,811
Jun 28, 20176.306.305.996.006.001,602,228
Jun 27, 20176.376.376.186.206.201,892,021
Jun 26, 20176.006.435.986.296.298,740,046
Jun 23, 20175.815.955.815.835.832,225,148
Jun 22, 20175.925.925.775.855.851,912,274
Jun 21, 20175.895.965.815.965.963,333,834
Jun 20, 20176.146.145.855.895.893,652,000
Jun 19, 20176.146.146.006.056.052,399,123
Jun 16, 20176.026.055.936.056.056,749,187
Jun 15, 20176.096.195.975.975.972,880,000
Jun 15, 20170.0528 Dividend
Jun 14, 20176.256.276.086.126.073,634,438
Jun 13, 20176.326.326.206.216.162,352,938
Jun 12, 20176.206.286.116.216.163,796,000
Jun 09, 20176.366.406.156.206.154,792,000
Jun 08, 20176.276.376.266.376.324,281,776
Jun 07, 20176.116.256.106.256.203,904,000
Jun 06, 20176.106.186.026.086.032,761,998
Jun 05, 20176.126.196.056.126.073,973,287
Jun 02, 20176.006.156.006.106.053,994,090
Jun 01, 20176.096.095.935.985.933,876,000
May 31, 20176.046.155.856.126.0719,850,140
May 29, 20176.106.145.856.045.992,069,735
May 26, 20176.106.176.106.156.103,237,889
May 25, 20176.106.166.036.166.113,808,898
May 24, 20176.066.105.986.096.042,892,000
May 23, 20176.066.105.986.096.043,441,355
May 22, 20176.006.105.986.106.055,002,960
May 19, 20176.056.055.825.965.913,132,823
May 18, 20175.925.975.795.865.813,904,352
May 17, 20175.915.995.835.995.942,361,500
May 16, 20176.036.095.955.955.901,939,133
May 15, 20175.986.205.946.066.013,392,000
May 12, 20175.965.975.885.945.892,032,824
May 11, 20175.956.005.866.005.953,529,616
May 10, 20175.966.005.895.985.934,624,955
May 09, 20175.875.975.855.965.916,888,010
May 08, 20175.725.885.715.855.802,659,640
May 05, 20175.825.845.645.715.662,472,875
May 04, 20175.705.825.665.825.776,063,000
May 02, 20175.675.735.625.705.655,027,563
Apr 28, 20175.645.695.575.675.625,413,125
Apr 27, 20175.595.645.465.615.566,028,000
Apr 26, 20175.545.635.545.615.5622,388,000
Apr 25, 20175.565.565.475.515.4616,185,000
Apr 24, 20175.545.605.525.525.474,727,419
Apr 21, 20175.535.605.485.505.4513,130,915
Apr 20, 20175.335.535.275.505.457,265,660
Apr 19, 20175.385.465.295.375.3210,368,000
Apr 18, 20175.515.515.395.425.373,601,894
Apr 13, 20175.455.555.445.515.465,428,800
Apr 12, 20175.385.505.385.475.424,474,040
Apr 11, 20175.505.645.435.435.387,309,321
Apr 10, 20175.525.525.405.495.444,025,949
Apr 07, 20175.475.555.455.505.452,834,813
Apr 06, 20175.725.725.475.495.445,308,000
Apr 05, 20175.645.765.605.745.699,804,680
Apr 03, 20175.555.645.555.645.593,408,000
Mar 31, 20175.605.605.475.565.516,942,550
Mar 30, 20175.525.585.435.535.484,820,452
Mar 29, 20175.505.535.445.505.454,326,336
Mar 28, 20175.445.585.365.505.4512,540,000
Mar 27, 20175.315.405.285.395.349,621,228
Mar 24, 20175.005.425.005.375.3215,971,680
Mar 23, 20174.855.004.824.974.938,477,091
Mar 22, 20174.794.794.694.784.743,566,762
Mar 21, 20174.874.874.774.814.773,379,865
Mar 20, 20174.804.884.754.864.822,998,000
Mar 17, 20174.754.804.724.794.753,359,016
Mar 16, 20174.774.784.674.734.692,598,000
Mar 15, 20174.734.744.644.744.703,361,000
Mar 14, 20174.654.744.594.724.684,231,020
Mar 13, 20174.634.694.554.654.615,464,195
Mar 10, 20174.554.614.524.604.564,203,106
Mar 09, 20174.554.574.504.534.494,130,000
Mar 08, 20174.564.584.504.554.514,062,000
Mar 07, 20174.584.654.544.564.524,136,200
Mar 06, 20174.714.714.554.604.563,542,627
Mar 03, 20174.704.704.654.654.611,432,425
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...