Shandong Weigao Group Medical Polymer Company Limited (HKG:1066)
Hong Kong
· Delayed Price · Currency is HKD 5.52
-0.07 (-1.25%)
At close: Dec 5, 2025
HKG:1066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.63 | 5.63 | 5.47 | 5.52 | 5.52 | -1.25% | 11,493,920 |
| Dec 4, 2025 | 5.50 | 5.61 | 5.47 | 5.59 | 5.59 | 2.01% | 7,389,999 |
| Dec 3, 2025 | 5.60 | 5.60 | 5.45 | 5.48 | 5.48 | -1.97% | 7,027,463 |
| Dec 2, 2025 | 5.56 | 5.61 | 5.54 | 5.59 | 5.59 | 0.36% | 6,178,383 |
| Dec 1, 2025 | 5.55 | 5.62 | 5.53 | 5.57 | 5.57 | 0.36% | 10,367,050 |
| Nov 28, 2025 | 5.52 | 5.57 | 5.46 | 5.55 | 5.55 | 0.36% | 7,316,256 |
| Nov 27, 2025 | 5.69 | 5.69 | 5.48 | 5.53 | 5.53 | -2.12% | 13,866,400 |
| Nov 26, 2025 | 5.66 | 5.82 | 5.62 | 5.65 | 5.65 | 0.71% | 18,365,980 |
| Nov 25, 2025 | 5.52 | 5.67 | 5.51 | 5.61 | 5.61 | 2.19% | 12,905,090 |
| Nov 24, 2025 | 5.33 | 5.52 | 5.29 | 5.49 | 5.49 | 3.00% | 17,573,246 |
| Nov 21, 2025 | 5.30 | 5.36 | 5.23 | 5.33 | 5.33 | -0.93% | 18,502,600 |
| Nov 20, 2025 | 5.30 | 5.40 | 5.30 | 5.38 | 5.38 | 1.89% | 6,370,553 |
| Nov 19, 2025 | 5.29 | 5.34 | 5.24 | 5.28 | 5.28 | -0.19% | 11,039,690 |
| Nov 18, 2025 | 5.41 | 5.47 | 5.27 | 5.29 | 5.29 | -2.22% | 14,351,620 |
| Nov 17, 2025 | 5.52 | 5.52 | 5.36 | 5.41 | 5.41 | -1.64% | 13,305,800 |
| Nov 14, 2025 | 5.51 | 5.56 | 5.46 | 5.50 | 5.50 | -0.54% | 14,821,120 |
| Nov 13, 2025 | 5.60 | 5.60 | 5.45 | 5.53 | 5.53 | -0.54% | 9,318,800 |
| Nov 12, 2025 | 5.50 | 5.66 | 5.49 | 5.56 | 5.56 | 1.28% | 25,403,290 |
| Nov 11, 2025 | 5.39 | 5.50 | 5.32 | 5.49 | 5.49 | 2.23% | 16,483,330 |
| Nov 10, 2025 | 5.42 | 5.47 | 5.29 | 5.37 | 5.37 | -0.92% | 28,374,560 |
| Nov 7, 2025 | 5.45 | 5.48 | 5.40 | 5.42 | 5.42 | -0.55% | 10,413,600 |
| Nov 6, 2025 | 5.46 | 5.50 | 5.39 | 5.45 | 5.45 | -0.18% | 14,213,420 |
| Nov 5, 2025 | 5.40 | 5.49 | 5.28 | 5.46 | 5.46 | 1.11% | 10,621,000 |
| Nov 4, 2025 | 5.56 | 5.56 | 5.38 | 5.40 | 5.40 | -2.17% | 21,533,150 |
| Nov 3, 2025 | 5.48 | 5.56 | 5.43 | 5.52 | 5.52 | 1.66% | 32,868,340 |
| Oct 31, 2025 | 5.38 | 5.50 | 5.36 | 5.43 | 5.43 | 1.31% | 40,554,840 |
| Oct 30, 2025 | 5.64 | 5.65 | 5.33 | 5.36 | 5.36 | -4.29% | 21,302,270 |
| Oct 28, 2025 | 5.74 | 5.74 | 5.56 | 5.60 | 5.60 | -1.41% | 13,682,650 |
| Oct 27, 2025 | 5.68 | 5.79 | 5.63 | 5.68 | 5.68 | 0.53% | 15,511,080 |
| Oct 24, 2025 | 5.68 | 5.74 | 5.62 | 5.65 | 5.65 | 0.36% | 13,528,700 |
| Oct 23, 2025 | 5.62 | 5.66 | 5.51 | 5.63 | 5.63 | - | 24,923,220 |
| Oct 22, 2025 | 5.58 | 5.74 | 5.57 | 5.63 | 5.63 | 0.54% | 15,070,000 |
| Oct 21, 2025 | 5.61 | 5.69 | 5.58 | 5.60 | 5.60 | -0.53% | 13,570,890 |
| Oct 20, 2025 | 5.56 | 5.69 | 5.56 | 5.63 | 5.52 | 1.44% | 14,035,800 |
| Oct 17, 2025 | 5.64 | 5.70 | 5.52 | 5.55 | 5.45 | -2.63% | 10,067,870 |
| Oct 16, 2025 | 5.70 | 5.75 | 5.62 | 5.70 | 5.59 | 0.53% | 11,931,360 |
| Oct 15, 2025 | 5.78 | 5.82 | 5.65 | 5.67 | 5.56 | -1.39% | 23,734,910 |
| Oct 14, 2025 | 5.84 | 5.92 | 5.72 | 5.75 | 5.64 | -1.54% | 18,086,450 |
| Oct 13, 2025 | 5.78 | 5.85 | 5.66 | 5.84 | 5.73 | -2.01% | 14,288,280 |
| Oct 10, 2025 | 6.06 | 6.08 | 5.95 | 5.96 | 5.85 | -1.65% | 10,327,980 |
| Oct 9, 2025 | 6.09 | 6.09 | 5.94 | 6.06 | 5.95 | -3.50% | 16,951,140 |
| Oct 8, 2025 | 6.16 | 6.30 | 6.13 | 6.28 | 6.16 | 1.95% | 11,692,050 |
| Oct 6, 2025 | 6.18 | 6.24 | 6.07 | 6.16 | 6.04 | 0.65% | 27,774,800 |
| Oct 3, 2025 | 5.99 | 6.14 | 5.89 | 6.12 | 6.00 | 3.38% | 9,626,800 |
| Oct 2, 2025 | 5.81 | 5.96 | 5.81 | 5.92 | 5.81 | 1.89% | 10,939,340 |
| Sep 30, 2025 | 5.75 | 5.81 | 5.64 | 5.81 | 5.70 | 1.75% | 15,913,470 |
| Sep 29, 2025 | 5.61 | 5.74 | 5.58 | 5.71 | 5.60 | 2.51% | 15,527,290 |
| Sep 26, 2025 | 5.60 | 5.68 | 5.52 | 5.57 | 5.47 | -1.07% | 10,596,030 |
| Sep 25, 2025 | 5.75 | 5.75 | 5.60 | 5.63 | 5.52 | -1.23% | 8,930,400 |
| Sep 24, 2025 | 5.70 | 5.80 | 5.65 | 5.70 | 5.59 | 1.42% | 10,468,570 |
| Sep 23, 2025 | 5.80 | 5.82 | 5.56 | 5.62 | 5.51 | -2.26% | 29,428,740 |
| Sep 22, 2025 | 5.80 | 5.80 | 5.67 | 5.75 | 5.64 | -0.52% | 16,233,070 |
| Sep 19, 2025 | 5.98 | 6.03 | 5.73 | 5.78 | 5.67 | -3.34% | 24,218,250 |
| Sep 18, 2025 | 5.92 | 6.06 | 5.85 | 5.98 | 5.87 | 1.36% | 27,817,810 |
| Sep 17, 2025 | 5.88 | 5.99 | 5.81 | 5.90 | 5.79 | -0.67% | 22,851,520 |
| Sep 16, 2025 | 5.83 | 5.95 | 5.82 | 5.94 | 5.83 | 1.89% | 10,702,810 |
| Sep 15, 2025 | 5.95 | 5.95 | 5.78 | 5.83 | 5.72 | -0.85% | 17,577,390 |
| Sep 12, 2025 | 5.75 | 5.92 | 5.75 | 5.88 | 5.77 | 3.16% | 23,770,380 |
| Sep 11, 2025 | 5.69 | 5.71 | 5.53 | 5.70 | 5.59 | 0.18% | 15,321,480 |
| Sep 10, 2025 | 5.78 | 5.83 | 5.65 | 5.69 | 5.58 | -0.70% | 19,974,090 |
| Sep 9, 2025 | 5.68 | 5.84 | 5.66 | 5.73 | 5.62 | 0.70% | 21,331,680 |
| Sep 8, 2025 | 5.71 | 5.74 | 5.61 | 5.69 | 5.58 | 0.18% | 19,938,450 |
| Sep 5, 2025 | 5.68 | 5.72 | 5.63 | 5.68 | 5.57 | 1.07% | 28,393,500 |
| Sep 4, 2025 | 5.82 | 5.90 | 5.60 | 5.62 | 5.51 | -2.60% | 21,450,700 |
| Sep 3, 2025 | 5.79 | 5.83 | 5.70 | 5.77 | 5.66 | -0.35% | 13,322,170 |
| Sep 2, 2025 | 5.93 | 5.93 | 5.70 | 5.79 | 5.68 | -1.53% | 12,059,040 |
| Sep 1, 2025 | 5.90 | 6.02 | 5.76 | 5.88 | 5.77 | 0.17% | 14,902,300 |
| Aug 29, 2025 | 6.00 | 6.12 | 5.83 | 5.87 | 5.76 | -0.51% | 27,769,820 |
| Aug 28, 2025 | 6.21 | 6.22 | 5.73 | 5.90 | 5.79 | -9.09% | 49,225,530 |
| Aug 27, 2025 | 6.83 | 6.88 | 6.43 | 6.49 | 6.37 | -4.98% | 17,449,990 |
| Aug 26, 2025 | 6.91 | 6.95 | 6.80 | 6.83 | 6.70 | -1.30% | 8,306,816 |
| Aug 25, 2025 | 6.92 | 6.98 | 6.83 | 6.92 | 6.79 | 0.29% | 6,510,800 |
| Aug 22, 2025 | 6.93 | 6.96 | 6.79 | 6.90 | 6.77 | -0.58% | 7,792,449 |
| Aug 21, 2025 | 6.74 | 6.95 | 6.74 | 6.94 | 6.81 | 2.97% | 6,173,800 |
| Aug 20, 2025 | 6.90 | 6.90 | 6.67 | 6.74 | 6.61 | -2.32% | 6,408,876 |
| Aug 19, 2025 | 6.80 | 6.95 | 6.71 | 6.90 | 6.77 | 1.47% | 14,977,860 |
| Aug 18, 2025 | 7.11 | 7.12 | 6.80 | 6.80 | 6.67 | -4.23% | 17,704,830 |
| Aug 15, 2025 | 6.89 | 7.14 | 6.85 | 7.10 | 6.97 | 3.35% | 9,859,879 |
| Aug 14, 2025 | 7.15 | 7.15 | 6.84 | 6.87 | 6.74 | -1.86% | 6,385,173 |
| Aug 13, 2025 | 6.85 | 7.37 | 6.82 | 7.00 | 6.87 | 3.86% | 21,577,590 |
| Aug 12, 2025 | 7.00 | 7.00 | 6.74 | 6.74 | 6.61 | -3.58% | 6,904,274 |
| Aug 11, 2025 | 6.81 | 7.01 | 6.67 | 6.99 | 6.86 | 2.64% | 9,020,433 |
| Aug 8, 2025 | 7.00 | 7.06 | 6.80 | 6.81 | 6.68 | -3.27% | 16,033,670 |
| Aug 7, 2025 | 7.00 | 7.07 | 6.90 | 7.04 | 6.91 | 2.18% | 10,184,750 |
| Aug 6, 2025 | 7.00 | 7.10 | 6.83 | 6.89 | 6.76 | -0.43% | 9,653,106 |
| Aug 5, 2025 | 6.80 | 6.93 | 6.78 | 6.92 | 6.79 | 1.76% | 5,892,400 |
| Aug 4, 2025 | 6.85 | 6.85 | 6.57 | 6.80 | 6.67 | 0.89% | 6,767,199 |
| Aug 1, 2025 | 6.97 | 7.03 | 6.69 | 6.74 | 6.61 | -2.46% | 13,126,160 |
| Jul 31, 2025 | 7.18 | 7.20 | 6.87 | 6.91 | 6.78 | -2.81% | 18,626,050 |
| Jul 30, 2025 | 7.24 | 7.36 | 7.04 | 7.11 | 6.98 | -1.52% | 16,342,160 |
| Jul 29, 2025 | 7.18 | 7.25 | 6.96 | 7.22 | 7.08 | 0.56% | 14,898,760 |
| Jul 28, 2025 | 7.20 | 7.23 | 7.05 | 7.18 | 7.04 | 0.98% | 10,302,630 |
| Jul 25, 2025 | 6.81 | 7.39 | 6.79 | 7.11 | 6.98 | 3.64% | 39,756,640 |
| Jul 24, 2025 | 6.67 | 6.93 | 6.62 | 6.86 | 6.73 | 4.41% | 13,736,230 |
| Jul 23, 2025 | 6.42 | 6.61 | 6.42 | 6.57 | 6.45 | 1.39% | 8,230,400 |
| Jul 22, 2025 | 6.79 | 6.79 | 6.44 | 6.48 | 6.36 | -2.41% | 11,995,900 |
| Jul 21, 2025 | 6.85 | 6.96 | 6.60 | 6.64 | 6.51 | -2.06% | 22,984,270 |
| Jul 18, 2025 | 6.49 | 6.79 | 6.49 | 6.78 | 6.65 | 4.47% | 16,419,450 |
| Jul 17, 2025 | 6.27 | 6.59 | 6.27 | 6.49 | 6.37 | 3.51% | 18,853,400 |
| Jul 16, 2025 | 5.97 | 6.29 | 5.93 | 6.27 | 6.15 | 5.56% | 15,640,720 |