Shandong Weigao Group Medical Polymer Company Limited (HKG:1066)
Hong Kong
· Delayed Price · Currency is HKD 3.550
+0.050 (1.43%)
Apr 29, 2026, 4:08 PM HKT
HKG:1066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 1.43% | 13,872,980 |
| Apr 28, 2026 | 3.59 | 3.62 | 3.50 | 3.50 | 3.50 | -2.51% | 21,640,860 |
| Apr 27, 2026 | 3.72 | 3.72 | 3.57 | 3.59 | 3.59 | -3.49% | 23,441,470 |
| Apr 24, 2026 | 3.63 | 3.72 | 3.59 | 3.72 | 3.72 | 2.48% | 18,611,374 |
| Apr 23, 2026 | 3.61 | 3.64 | 3.58 | 3.63 | 3.63 | 0.55% | 19,011,188 |
| Apr 22, 2026 | 3.63 | 3.64 | 3.58 | 3.61 | 3.61 | - | 20,460,516 |
| Apr 21, 2026 | 3.70 | 3.70 | 3.60 | 3.61 | 3.61 | -2.43% | 26,866,040 |
| Apr 20, 2026 | 3.65 | 3.71 | 3.65 | 3.70 | 3.70 | 1.93% | 26,865,400 |
| Apr 17, 2026 | 3.68 | 3.69 | 3.60 | 3.63 | 3.63 | -1.36% | 20,322,320 |
| Apr 16, 2026 | 3.68 | 3.69 | 3.62 | 3.68 | 3.68 | 0.55% | 28,876,600 |
| Apr 15, 2026 | 3.62 | 3.73 | 3.62 | 3.66 | 3.66 | 1.67% | 27,479,392 |
| Apr 14, 2026 | 3.59 | 3.63 | 3.55 | 3.60 | 3.60 | 0.56% | 32,381,044 |
| Apr 13, 2026 | 3.72 | 3.72 | 3.56 | 3.58 | 3.58 | -3.76% | 34,377,706 |
| Apr 10, 2026 | 3.71 | 3.75 | 3.65 | 3.72 | 3.72 | 0.27% | 25,100,620 |
| Apr 9, 2026 | 3.78 | 3.81 | 3.70 | 3.71 | 3.71 | -2.11% | 39,302,850 |
| Apr 8, 2026 | 3.84 | 3.89 | 3.75 | 3.79 | 3.79 | 1.61% | 41,578,680 |
| Apr 2, 2026 | 3.84 | 3.91 | 3.65 | 3.73 | 3.73 | -2.86% | 69,089,780 |
| Apr 1, 2026 | 3.83 | 3.88 | 3.73 | 3.84 | 3.84 | 2.40% | 56,919,870 |
| Mar 31, 2026 | 3.86 | 3.94 | 3.71 | 3.75 | 3.75 | -0.79% | 62,593,730 |
| Mar 30, 2026 | 4.18 | 4.18 | 3.78 | 3.78 | 3.78 | -17.47% | 94,654,360 |
| Mar 27, 2026 | 4.42 | 4.60 | 4.38 | 4.58 | 4.58 | 3.15% | 9,115,440 |
| Mar 26, 2026 | 4.58 | 4.58 | 4.42 | 4.44 | 4.44 | -1.99% | 15,934,200 |
| Mar 25, 2026 | 4.52 | 4.54 | 4.48 | 4.53 | 4.53 | 0.22% | 7,821,356 |
| Mar 24, 2026 | 4.52 | 4.53 | 4.46 | 4.52 | 4.52 | 1.57% | 7,832,800 |
| Mar 23, 2026 | 4.50 | 4.51 | 4.35 | 4.45 | 4.45 | -2.41% | 17,469,120 |
| Mar 20, 2026 | 4.60 | 4.66 | 4.50 | 4.56 | 4.56 | -1.08% | 21,428,970 |
| Mar 19, 2026 | 4.75 | 4.81 | 4.61 | 4.61 | 4.61 | -4.16% | 10,629,800 |
| Mar 18, 2026 | 4.78 | 4.83 | 4.76 | 4.81 | 4.81 | 0.63% | 9,252,734 |
| Mar 17, 2026 | 4.76 | 4.88 | 4.76 | 4.78 | 4.78 | 0.63% | 12,700,625 |
| Mar 16, 2026 | 4.75 | 4.76 | 4.68 | 4.75 | 4.75 | 0.64% | 6,730,550 |
| Mar 13, 2026 | 4.79 | 4.80 | 4.71 | 4.72 | 4.72 | -1.46% | 8,956,900 |
| Mar 12, 2026 | 4.92 | 4.94 | 4.75 | 4.79 | 4.79 | -3.04% | 17,466,980 |
| Mar 11, 2026 | 4.96 | 5.00 | 4.91 | 4.94 | 4.94 | -0.80% | 6,615,478 |
| Mar 10, 2026 | 4.98 | 5.00 | 4.93 | 4.98 | 4.98 | 0.81% | 8,944,525 |
| Mar 9, 2026 | 4.88 | 4.96 | 4.82 | 4.94 | 4.94 | -1.20% | 13,073,300 |
| Mar 6, 2026 | 4.86 | 5.00 | 4.82 | 5.00 | 5.00 | 2.04% | 21,810,270 |
| Mar 5, 2026 | 4.87 | 5.02 | 4.87 | 4.90 | 4.90 | 1.87% | 20,500,187 |
| Mar 4, 2026 | 4.87 | 4.93 | 4.74 | 4.81 | 4.81 | -2.63% | 29,160,950 |
| Mar 3, 2026 | 5.03 | 5.09 | 4.93 | 4.94 | 4.94 | -1.79% | 14,096,700 |
| Mar 2, 2026 | 5.03 | 5.07 | 4.97 | 5.03 | 5.03 | -1.18% | 13,897,587 |
| Feb 27, 2026 | 4.97 | 5.09 | 4.94 | 5.09 | 5.09 | 2.62% | 22,874,060 |
| Feb 26, 2026 | 5.23 | 5.26 | 4.95 | 4.96 | 4.96 | -4.43% | 28,052,230 |
| Feb 25, 2026 | 5.11 | 5.21 | 5.10 | 5.19 | 5.19 | 1.37% | 7,854,310 |
| Feb 24, 2026 | 5.19 | 5.20 | 5.07 | 5.12 | 5.12 | -2.66% | 8,914,999 |
| Feb 23, 2026 | 5.11 | 5.26 | 5.10 | 5.26 | 5.26 | 2.94% | 4,489,634 |
| Feb 20, 2026 | 5.11 | 5.14 | 5.01 | 5.11 | 5.11 | - | 7,299,021 |
| Feb 16, 2026 | 5.20 | 5.20 | 5.05 | 5.11 | 5.11 | -1.73% | 4,862,686 |
| Feb 13, 2026 | 5.32 | 5.32 | 5.14 | 5.20 | 5.20 | -1.89% | 12,355,020 |
| Feb 12, 2026 | 5.37 | 5.37 | 5.27 | 5.30 | 5.30 | -0.93% | 12,991,030 |
| Feb 11, 2026 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | 0.19% | 11,961,930 |
| Feb 10, 2026 | 5.28 | 5.35 | 5.24 | 5.34 | 5.34 | 1.14% | 13,083,200 |
| Feb 9, 2026 | 5.35 | 5.40 | 5.23 | 5.28 | 5.28 | -0.75% | 11,470,000 |
| Feb 6, 2026 | 5.33 | 5.36 | 5.26 | 5.32 | 5.32 | -1.12% | 16,797,650 |
| Feb 5, 2026 | 5.27 | 5.38 | 5.23 | 5.38 | 5.38 | 2.87% | 13,660,383 |
| Feb 4, 2026 | 5.10 | 5.29 | 5.09 | 5.23 | 5.23 | 2.75% | 24,132,730 |
| Feb 3, 2026 | 5.01 | 5.09 | 4.98 | 5.09 | 5.09 | 1.19% | 15,420,390 |
| Feb 2, 2026 | 5.00 | 5.03 | 4.96 | 5.03 | 5.03 | 0.60% | 11,560,820 |
| Jan 30, 2026 | 5.26 | 5.26 | 4.96 | 5.00 | 5.00 | -4.94% | 43,695,520 |
| Jan 29, 2026 | 5.20 | 5.29 | 5.16 | 5.26 | 5.26 | 0.77% | 18,405,185 |
| Jan 28, 2026 | 5.19 | 5.24 | 5.18 | 5.22 | 5.22 | 0.38% | 15,718,942 |
| Jan 27, 2026 | 5.16 | 5.22 | 5.10 | 5.20 | 5.20 | 0.58% | 18,699,866 |
| Jan 26, 2026 | 5.14 | 5.18 | 5.09 | 5.17 | 5.17 | 0.78% | 12,215,380 |
| Jan 23, 2026 | 5.19 | 5.20 | 5.06 | 5.13 | 5.13 | -0.77% | 28,291,670 |
| Jan 22, 2026 | 5.24 | 5.25 | 5.15 | 5.17 | 5.17 | -1.15% | 12,832,400 |
| Jan 21, 2026 | 5.20 | 5.23 | 5.14 | 5.23 | 5.23 | 0.97% | 22,922,312 |
| Jan 20, 2026 | 5.19 | 5.21 | 5.14 | 5.18 | 5.18 | 0.58% | 13,214,760 |
| Jan 19, 2026 | 5.36 | 5.40 | 5.15 | 5.15 | 5.15 | -4.81% | 34,793,230 |
| Jan 16, 2026 | 5.52 | 5.60 | 5.38 | 5.41 | 5.41 | -1.99% | 10,447,650 |
| Jan 15, 2026 | 5.53 | 5.58 | 5.49 | 5.52 | 5.52 | - | 16,372,060 |
| Jan 14, 2026 | 5.44 | 5.68 | 5.44 | 5.52 | 5.52 | 0.18% | 19,363,430 |
| Jan 13, 2026 | 5.37 | 5.53 | 5.33 | 5.51 | 5.51 | 4.55% | 31,031,220 |
| Jan 12, 2026 | 5.40 | 5.42 | 5.25 | 5.27 | 5.27 | -1.68% | 15,985,750 |
| Jan 9, 2026 | 5.24 | 5.37 | 5.22 | 5.36 | 5.36 | 2.29% | 17,668,174 |
| Jan 8, 2026 | 5.32 | 5.32 | 5.20 | 5.24 | 5.24 | -1.50% | 11,174,960 |
| Jan 7, 2026 | 5.23 | 5.38 | 5.20 | 5.32 | 5.32 | 1.72% | 29,133,190 |
| Jan 6, 2026 | 5.06 | 5.23 | 5.00 | 5.23 | 5.23 | -1.32% | 26,966,050 |
| Jan 5, 2026 | 5.14 | 5.32 | 5.08 | 5.30 | 5.30 | 4.95% | 13,369,790 |
| Jan 2, 2026 | 5.01 | 5.06 | 4.97 | 5.05 | 5.05 | 0.60% | 4,381,340 |
| Dec 31, 2025 | 5.00 | 5.05 | 5.00 | 5.02 | 5.02 | 0.60% | 4,424,703 |
| Dec 30, 2025 | 5.07 | 5.10 | 4.98 | 4.99 | 4.99 | -1.58% | 16,577,600 |
| Dec 29, 2025 | 5.19 | 5.22 | 5.04 | 5.07 | 5.07 | -1.93% | 16,656,960 |
| Dec 24, 2025 | 5.30 | 5.30 | 5.16 | 5.17 | 5.17 | -1.52% | 4,597,626 |
| Dec 23, 2025 | 5.22 | 5.32 | 5.19 | 5.25 | 5.25 | 0.96% | 9,830,192 |
| Dec 22, 2025 | 5.36 | 5.37 | 5.16 | 5.20 | 5.20 | -1.89% | 6,914,800 |
| Dec 19, 2025 | 5.22 | 5.32 | 5.22 | 5.30 | 5.30 | 0.95% | 6,715,158 |
| Dec 18, 2025 | 5.17 | 5.27 | 5.12 | 5.25 | 5.25 | 1.74% | 7,322,700 |
| Dec 17, 2025 | 5.15 | 5.19 | 5.10 | 5.16 | 5.16 | - | 7,106,540 |
| Dec 16, 2025 | 5.29 | 5.29 | 5.09 | 5.16 | 5.16 | -2.46% | 11,765,584 |
| Dec 15, 2025 | 5.33 | 5.34 | 5.21 | 5.29 | 5.29 | - | 7,983,044 |
| Dec 12, 2025 | 5.26 | 5.31 | 5.23 | 5.29 | 5.29 | 1.73% | 5,966,544 |
| Dec 11, 2025 | 5.30 | 5.30 | 5.17 | 5.20 | 5.20 | -1.14% | 9,305,566 |
| Dec 10, 2025 | 5.32 | 5.32 | 5.21 | 5.26 | 5.26 | -0.57% | 6,457,200 |
| Dec 9, 2025 | 5.45 | 5.45 | 5.28 | 5.29 | 5.29 | -2.94% | 8,955,924 |
| Dec 8, 2025 | 5.52 | 5.52 | 5.40 | 5.45 | 5.45 | -1.27% | 6,890,359 |
| 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 |