Shandong Xinhua Pharmaceutical Company Limited (HKG:0719)
Hong Kong
· Delayed Price · Currency is HKD 6.22
+0.04 (0.65%)
Apr 29, 2026, 4:08 PM HKT
HKG:0719 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.18 | 6.23 | 6.16 | 6.22 | 6.22 | 0.65% | 430,000 |
| Apr 28, 2026 | 6.13 | 6.23 | 6.13 | 6.18 | 6.18 | 0.16% | 604,000 |
| Apr 27, 2026 | 6.24 | 6.26 | 6.15 | 6.17 | 6.17 | -1.91% | 1,264,000 |
| Apr 24, 2026 | 6.31 | 6.31 | 6.24 | 6.29 | 6.29 | -0.32% | 454,000 |
| Apr 23, 2026 | 6.34 | 6.34 | 6.30 | 6.31 | 6.31 | -0.47% | 293,400 |
| Apr 22, 2026 | 6.32 | 6.38 | 6.32 | 6.34 | 6.34 | -0.47% | 190,000 |
| Apr 21, 2026 | 6.35 | 6.39 | 6.35 | 6.37 | 6.37 | -0.31% | 174,000 |
| Apr 20, 2026 | 6.36 | 6.40 | 6.36 | 6.39 | 6.39 | - | 280,000 |
| Apr 17, 2026 | 6.37 | 6.39 | 6.34 | 6.39 | 6.39 | -0.78% | 294,000 |
| Apr 16, 2026 | 6.40 | 6.45 | 6.40 | 6.44 | 6.44 | 0.63% | 488,000 |
| Apr 15, 2026 | 6.38 | 6.43 | 6.37 | 6.40 | 6.40 | 0.63% | 796,000 |
| Apr 14, 2026 | 6.36 | 6.38 | 6.30 | 6.36 | 6.36 | 0.32% | 516,000 |
| Apr 13, 2026 | 6.36 | 6.39 | 6.32 | 6.34 | 6.34 | -0.78% | 528,600 |
| Apr 10, 2026 | 6.34 | 6.40 | 6.34 | 6.39 | 6.39 | 0.47% | 434,000 |
| Apr 9, 2026 | 6.50 | 6.52 | 6.35 | 6.36 | 6.36 | -1.70% | 422,477 |
| Apr 8, 2026 | 6.34 | 6.59 | 6.34 | 6.47 | 6.47 | 1.09% | 1,026,000 |
| Apr 2, 2026 | 6.42 | 6.47 | 6.38 | 6.40 | 6.40 | - | 456,000 |
| Apr 1, 2026 | 6.50 | 6.50 | 6.34 | 6.40 | 6.40 | 0.47% | 1,624,000 |
| Mar 31, 2026 | 6.50 | 6.55 | 6.33 | 6.37 | 6.37 | -2.00% | 1,630,000 |
| Mar 30, 2026 | 6.50 | 6.51 | 6.42 | 6.50 | 6.50 | -2.69% | 1,542,000 |
| Mar 27, 2026 | 6.55 | 6.74 | 6.55 | 6.68 | 6.68 | 1.21% | 850,000 |
| Mar 26, 2026 | 6.70 | 6.73 | 6.55 | 6.60 | 6.60 | -1.35% | 220,000 |
| Mar 25, 2026 | 6.66 | 6.71 | 6.64 | 6.69 | 6.69 | 0.75% | 156,000 |
| Mar 24, 2026 | 6.60 | 6.64 | 6.56 | 6.64 | 6.64 | 1.22% | 291,400 |
| Mar 23, 2026 | 6.67 | 6.67 | 6.46 | 6.56 | 6.56 | -2.09% | 1,730,000 |
| Mar 20, 2026 | 6.89 | 6.89 | 6.70 | 6.70 | 6.70 | -2.33% | 844,000 |
| Mar 19, 2026 | 6.84 | 6.91 | 6.81 | 6.86 | 6.86 | -0.15% | 1,908,800 |
| Mar 18, 2026 | 6.65 | 6.88 | 6.65 | 6.87 | 6.87 | 1.78% | 1,164,000 |
| Mar 17, 2026 | 6.79 | 6.80 | 6.73 | 6.75 | 6.75 | 0.45% | 952,000 |
| Mar 16, 2026 | 6.71 | 6.78 | 6.67 | 6.72 | 6.72 | 0.45% | 512,000 |
| Mar 13, 2026 | 6.66 | 6.75 | 6.66 | 6.69 | 6.69 | -1.04% | 351,000 |
| Mar 12, 2026 | 6.69 | 6.76 | 6.66 | 6.76 | 6.76 | 0.75% | 362,000 |
| Mar 11, 2026 | 6.65 | 6.75 | 6.65 | 6.71 | 6.71 | - | 418,000 |
| Mar 10, 2026 | 6.71 | 6.75 | 6.68 | 6.71 | 6.71 | 0.60% | 650,000 |
| Mar 9, 2026 | 6.71 | 6.70 | 6.59 | 6.67 | 6.67 | -0.89% | 620,000 |
| Mar 6, 2026 | 6.64 | 6.76 | 6.64 | 6.73 | 6.73 | 1.36% | 664,000 |
| Mar 5, 2026 | 6.67 | 6.76 | 6.62 | 6.64 | 6.64 | 0.30% | 1,030,000 |
| Mar 4, 2026 | 6.66 | 6.66 | 6.56 | 6.62 | 6.62 | -0.60% | 1,406,600 |
| Mar 3, 2026 | 6.79 | 6.84 | 6.65 | 6.66 | 6.66 | -1.91% | 2,028,000 |
| Mar 2, 2026 | 6.92 | 6.92 | 6.71 | 6.79 | 6.79 | -1.88% | 1,735,000 |
| Feb 27, 2026 | 6.90 | 6.94 | 6.90 | 6.92 | 6.92 | - | 320,400 |
| Feb 26, 2026 | 7.04 | 7.04 | 6.91 | 6.92 | 6.92 | -1.70% | 599,200 |
| Feb 25, 2026 | 6.92 | 7.07 | 6.91 | 7.04 | 7.04 | 1.73% | 984,000 |
| Feb 24, 2026 | 6.97 | 6.99 | 6.90 | 6.92 | 6.92 | -1.14% | 940,000 |
| Feb 23, 2026 | 7.01 | 7.05 | 6.95 | 7.00 | 7.00 | -0.85% | 564,000 |
| Feb 20, 2026 | 7.00 | 7.07 | 6.99 | 7.06 | 7.06 | 1.00% | 104,000 |
| Feb 16, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Feb 13, 2026 | 6.95 | 7.02 | 6.95 | 6.99 | 6.99 | -0.14% | 697,000 |
| Feb 12, 2026 | 6.97 | 6.99 | 6.94 | 7.00 | 7.00 | 0.14% | 828,000 |
| Feb 11, 2026 | 6.96 | 7.00 | 6.96 | 6.99 | 6.99 | -0.14% | 414,000 |
| Feb 10, 2026 | 7.00 | 7.05 | 6.90 | 7.00 | 7.00 | - | 412,000 |
| Feb 9, 2026 | 7.05 | 7.05 | 6.93 | 7.00 | 7.00 | 0.72% | 956,000 |
| Feb 6, 2026 | 6.90 | 7.15 | 6.88 | 6.95 | 6.95 | 0.72% | 1,552,000 |
| Feb 5, 2026 | 6.92 | 6.97 | 6.87 | 6.90 | 6.90 | -0.29% | 484,600 |
| Feb 4, 2026 | 6.86 | 6.94 | 6.86 | 6.92 | 6.92 | 0.14% | 572,000 |
| Feb 3, 2026 | 6.96 | 6.96 | 6.83 | 6.91 | 6.91 | 0.44% | 598,000 |
| Feb 2, 2026 | 7.00 | 7.06 | 6.84 | 6.88 | 6.88 | -1.99% | 1,404,000 |
| Jan 30, 2026 | 7.09 | 7.10 | 7.00 | 7.02 | 7.02 | -0.99% | 924,000 |
| Jan 29, 2026 | 7.09 | 7.13 | 7.05 | 7.09 | 7.09 | -0.98% | 843,800 |
| Jan 28, 2026 | 7.21 | 7.21 | 7.10 | 7.16 | 7.16 | -0.69% | 1,070,000 |
| Jan 27, 2026 | 7.23 | 7.25 | 6.96 | 7.21 | 7.21 | 0.56% | 4,470,000 |
| Jan 26, 2026 | 7.09 | 7.22 | 7.01 | 7.17 | 7.17 | 2.87% | 4,726,000 |
| Jan 23, 2026 | 6.90 | 7.00 | 6.90 | 6.97 | 6.97 | 1.16% | 1,662,000 |
| Jan 22, 2026 | 6.87 | 6.90 | 6.86 | 6.89 | 6.89 | 0.29% | 394,000 |
| Jan 21, 2026 | 6.87 | 6.90 | 6.85 | 6.87 | 6.87 | -0.43% | 990,000 |
| Jan 20, 2026 | 6.92 | 6.92 | 6.86 | 6.90 | 6.90 | 0.58% | 443,400 |
| Jan 19, 2026 | 6.87 | 6.91 | 6.85 | 6.86 | 6.86 | -0.58% | 766,000 |
| Jan 16, 2026 | 6.90 | 6.96 | 6.88 | 6.90 | 6.90 | -0.29% | 476,000 |
| Jan 15, 2026 | 7.00 | 7.06 | 6.89 | 6.92 | 6.92 | -1.98% | 744,000 |
| Jan 14, 2026 | 7.17 | 7.17 | 6.96 | 7.06 | 7.06 | -0.14% | 1,004,400 |
| Jan 13, 2026 | 6.98 | 7.14 | 6.95 | 7.07 | 7.07 | 2.32% | 2,788,000 |
| Jan 12, 2026 | 6.88 | 6.92 | 6.84 | 6.91 | 6.91 | -0.43% | 928,000 |
| Jan 9, 2026 | 6.95 | 6.96 | 6.90 | 6.94 | 6.94 | - | 836,000 |
| Jan 8, 2026 | 6.88 | 6.95 | 6.85 | 6.94 | 6.94 | 0.43% | 772,000 |
| Jan 7, 2026 | 6.86 | 6.94 | 6.86 | 6.91 | 6.91 | 0.44% | 980,000 |
| Jan 6, 2026 | 6.84 | 6.88 | 6.81 | 6.88 | 6.88 | 1.03% | 748,000 |
| Jan 5, 2026 | 6.68 | 6.86 | 6.61 | 6.81 | 6.81 | 1.34% | 1,578,000 |
| Jan 2, 2026 | 6.59 | 6.72 | 6.59 | 6.72 | 6.72 | 1.97% | 160,000 |
| Dec 31, 2025 | 6.65 | 6.65 | 6.58 | 6.59 | 6.59 | -0.90% | 774,000 |
| Dec 30, 2025 | 6.67 | 6.67 | 6.62 | 6.65 | 6.65 | -0.30% | 906,000 |
| Dec 29, 2025 | 6.70 | 6.70 | 6.65 | 6.67 | 6.67 | -0.74% | 900,000 |
| Dec 24, 2025 | 6.69 | 6.74 | 6.69 | 6.72 | 6.72 | 0.60% | 238,150 |
| Dec 23, 2025 | 6.73 | 6.75 | 6.67 | 6.68 | 6.68 | -1.18% | 1,468,000 |
| Dec 22, 2025 | 6.76 | 6.80 | 6.72 | 6.76 | 6.76 | - | 902,400 |
| Dec 19, 2025 | 6.69 | 6.76 | 6.66 | 6.76 | 6.76 | 1.05% | 776,000 |
| Dec 18, 2025 | 6.65 | 6.72 | 6.62 | 6.69 | 6.69 | - | 842,000 |
| Dec 17, 2025 | 6.67 | 6.72 | 6.61 | 6.69 | 6.69 | 0.15% | 1,498,000 |
| Dec 16, 2025 | 6.80 | 6.81 | 6.68 | 6.68 | 6.68 | -2.20% | 1,646,000 |
| Dec 15, 2025 | 6.88 | 6.91 | 6.80 | 6.83 | 6.83 | -0.15% | 892,000 |
| Dec 12, 2025 | 6.84 | 6.85 | 6.81 | 6.84 | 6.84 | 0.44% | 1,228,000 |
| Dec 11, 2025 | 6.88 | 6.94 | 6.79 | 6.81 | 6.81 | -1.02% | 1,158,000 |
| Dec 10, 2025 | 7.00 | 7.00 | 6.85 | 6.88 | 6.88 | -1.01% | 1,648,000 |
| Dec 9, 2025 | 7.37 | 7.37 | 6.95 | 6.95 | 6.95 | -0.29% | 4,486,600 |
| Dec 8, 2025 | 7.00 | 7.08 | 6.96 | 6.97 | 6.97 | -0.57% | 1,226,000 |
| Dec 5, 2025 | 7.03 | 7.06 | 6.98 | 7.01 | 7.01 | -0.85% | 1,099,000 |
| Dec 4, 2025 | 7.19 | 7.15 | 7.02 | 7.07 | 7.07 | -1.12% | 1,342,000 |
| Dec 3, 2025 | 7.17 | 7.19 | 7.09 | 7.15 | 7.15 | 0.14% | 1,504,000 |
| Dec 2, 2025 | 7.19 | 7.19 | 7.08 | 7.14 | 7.14 | -0.28% | 1,038,000 |
| Dec 1, 2025 | 7.13 | 7.21 | 7.12 | 7.16 | 7.16 | 0.42% | 1,603,000 |
| Nov 28, 2025 | 7.23 | 7.25 | 7.09 | 7.13 | 7.13 | -1.52% | 2,743,000 |