HKSE - Delayed Quote
HKD
Shandong Xinhua Pharmaceutical Company Limited (0719.HK)
5.475
-0.075
(-1.35%)
At close: November 6 at 4:08:50 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
5.385
5.570
5.385
5.475
5.475
216,000
Nov 5, 2026
5.500
5.570
5.460
5.550
5.550
378,000
Nov 4, 2026
5.380
5.490
5.380
5.450
5.450
476,000
Nov 3, 2026
5.365
5.455
5.365
5.445
5.445
512,000
Nov 2, 2026
5.360
5.475
5.260
5.430
5.430
86,000
Oct 30, 2026
5.270
5.500
5.270
5.350
5.350
190,000
Oct 29, 2026
5.460
5.470
5.350
5.410
5.410
258,600
Oct 28, 2026
5.360
5.450
5.360
5.435
5.435
90,000
Oct 27, 2026
5.365
5.440
5.335
5.360
5.360
154,000
Oct 26, 2026
5.380
5.405
5.355
5.400
5.400
81,800
Oct 23, 2026
5.310
5.440
5.265
5.350
5.350
412,000
Oct 22, 2026
5.460
5.450
5.300
5.310
5.310
486,000
Oct 21, 2026
5.500
5.525
5.460
5.460
5.460
262,000
Oct 20, 2026
5.500
5.520
5.460
5.510
5.510
268,000
Oct 16, 2026
5.550
5.645
5.480
5.495
5.495
426,000
Oct 15, 2026
5.460
5.575
5.460
5.475
5.475
248,000
Oct 14, 2026
5.505
5.540
5.455
5.495
5.495
582,000
Oct 13, 2026
5.615
5.610
5.500
5.545
5.545
436,000
Oct 12, 2026
5.650
5.695
5.570
5.590
5.590
340,000
Oct 9, 2026
5.665
5.850
5.655
5.690
5.690
1,154,000
Oct 8, 2026
5.805
5.945
5.665
5.665
5.665
586,000
Oct 7, 2026
5.655
5.990
5.620
5.805
5.805
162,500
Oct 6, 2026
5.750
5.750
5.670
5.685
5.685
84,000
Oct 5, 2026
5.690
5.750
5.650
5.680
5.680
42,000
Oct 2, 2026
5.680
5.835
5.505
5.800
5.800
212,000
Sep 30, 2026
5.675
5.890
5.660
5.815
5.815
1,103,000
Sep 29, 2026
5.685
5.800
5.690
5.705
5.705
414,000
Sep 28, 2026
5.805
5.975
5.660
5.690
5.690
2,424,000
Sep 25, 2026
5.770
5.770
5.770
5.770
5.770
-
Sep 24, 2026
5.780
5.965
5.760
5.770
5.770
1,334,000
Sep 23, 2026
6.025
6.050
5.775
5.775
5.775
2,580,000
Sep 22, 2026
6.375
6.460
5.900
6.025
6.025
13,728,000
Sep 21, 2026
5.610
6.675
5.610
6.310
6.310
22,729,400
Sep 18, 2026
5.570
5.740
5.455
5.550
5.550
1,342,000
Sep 17, 2026
5.440
5.440
5.400
5.430
5.430
136,000
Sep 16, 2026
5.510
5.510
5.415
5.470
5.470
188,000
Sep 15, 2026
5.500
5.500
5.425
5.425
5.425
157,800
Sep 14, 2026
5.650
5.650
5.420
5.500
5.500
74,000
Sep 11, 2026
5.520
5.515
5.420
5.435
5.435
342,000
Sep 10, 2026
5.575
5.585
5.540
5.540
5.540
240,000
Sep 9, 2026
5.580
5.680
5.570
5.660
5.660
320,000
Sep 8, 2026
5.585
5.705
5.585
5.690
5.690
476,000
Sep 7, 2026
5.680
5.680
5.565
5.595
5.595
157,000
Sep 4, 2026
5.630
5.660
5.630
5.650
5.650
76,000
Sep 3, 2026
5.720
5.700
5.620
5.620
5.620
129,200
Sep 2, 2026
5.650
5.650
5.610
5.620
5.620
86,000
Sep 1, 2026
5.610
5.695
5.610
5.670
5.670
190,000
Aug 31, 2026
5.680
5.740
5.585
5.610
5.610
714,000
Aug 28, 2026
5.720
5.730
5.710
5.710
5.710
198,000
Aug 27, 2026
5.760
5.765
5.695
5.720
5.720
258,000
Aug 26, 2026
5.725
5.850
5.725
5.745
5.745
314,000
Aug 25, 2026
5.740
5.810
5.720
5.770
5.770
150,000
Aug 24, 2026
5.815
5.810
5.725
5.740
5.740
384,000
Aug 21, 2026
5.900
6.060
5.805
5.850
5.850
670,000
Aug 20, 2026
5.995
6.130
5.960
6.030
6.030
444,000
Aug 19, 2026
5.895
6.115
5.850
5.920
5.920
760,000
Aug 18, 2026
5.925
5.960
5.880
5.895
5.895
330,000
Aug 17, 2026
5.940
6.025
5.925
5.940
5.940
146,000
Aug 14, 2026
5.870
6.055
5.870
5.940
5.940
657,200
Aug 13, 2026
5.980
6.090
5.960
6.015
6.015
356,000
Aug 12, 2026
6.115
6.115
5.980
6.000
6.000
474,000
Aug 11, 2026
6.260
6.155
6.025
6.040
6.040
418,000
Aug 10, 2026
6.150
6.230
6.140
6.145
6.145
194,000
Aug 7, 2026
6.180
6.230
6.105
6.140
6.140
448,000
Aug 6, 2026
6.155
6.250
6.100
6.185
6.185
716,000
Aug 5, 2026
6.130
6.160
6.050
6.150
6.150
503,200
Aug 4, 2026
6.130
6.185
6.120
6.135
6.135
274,000
Aug 3, 2026
6.130
6.170
6.070
6.170
6.170
238,000
Jul 31, 2026
6.180
6.240
6.130
6.130
6.130
174,000
Jul 30, 2026
6.100
6.380
6.100
6.130
6.130
380,800
Jul 29, 2026
6.260
6.380
6.290
6.330
6.330
192,000
Jul 28, 2026
6.410
6.490
6.260
6.310
6.310
428,000
Jul 27, 2026
6.020
6.380
6.000
6.360
6.360
1,004,000
Jul 24, 2026
6.100
6.210
6.010
6.030
6.030
356,000
Jul 23, 2026
6.170
6.260
6.150
6.200
6.200
246,000
Jul 22, 2026
6.200
6.340
6.160
6.170
6.170
720,000
Jul 21, 2026
6.120
6.240
6.150
6.200
6.200
578,000
Jul 20, 2026
6.240
6.250
6.120
6.210
6.210
1,036,000
Jul 17, 2026
6.310
6.310
5.960
6.020
6.020
1,340,000
Jul 16, 2026
6.200
6.300
6.160
6.210
6.210
670,000
Jul 15, 2026
6.220
6.470
6.220
6.250
6.250
1,606,000
Jul 14, 2026
6.010
6.240
6.010
6.220
6.220
1,092,000
Jul 13, 2026
5.930
6.150
5.830
6.100
6.100
2,534,508
Jul 10, 2026
0.172476
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
5.730
5.970
5.730
5.800
5.800
862,000
Jul 9, 2026
6.080
6.200
5.880
5.930
5.758
1,198,000
Jul 8, 2026
5.920
6.200
5.920
6.100
5.923
1,142,400
Jul 7, 2026
6.050
6.120
5.960
6.000
5.825
1,418,000
Jul 6, 2026
5.860
6.220
5.840
6.050
5.874
3,708,000
Jul 3, 2026
5.650
5.890
5.650
5.820
5.651
1,530,000
Jul 2, 2026
5.680
5.890
5.620
5.760
5.592
3,600,000
Jun 30, 2026
5.560
5.700
5.400
5.560
5.398
3,666,000
Jun 29, 2026
5.320
5.800
5.210
5.550
5.389
7,546,000
Jun 26, 2026
5.680
5.680
5.180
5.240
5.088
4,386,000
Jun 25, 2026
5.730
5.730
5.490
5.580
5.418
4,032,000
Jun 24, 2026
6.170
6.700
5.700
5.770
5.602
18,646,600
Jun 23, 2026
5.510
6.890
5.510
6.270
6.088
31,124,000
Jun 22, 2026
5.740
5.740
5.410
5.510
5.350
1,810,000
Jun 18, 2026
5.560
5.620
5.510
5.540
5.379
644,000
Jun 17, 2026
5.680
5.720
5.550
5.580
5.418
843,200
Jun 16, 2026
5.750
5.750
5.630
5.670
5.505
474,000
Jun 15, 2026
5.710
5.840
5.710
5.750
5.583
160,000
Jun 12, 2026
5.870
5.870
5.670
5.720
5.554
351,260
Jun 11, 2026
5.670
5.720
5.610
5.640
5.476
470,000
Jun 10, 2026
5.650
5.730
5.650
5.720
5.554
194,000
Jun 9, 2026
5.770
5.810
5.690
5.720
5.554
836,000
Jun 8, 2026
5.850
5.880
5.760
5.780
5.612
610,000
Jun 5, 2026
5.980
5.980
5.940
5.960
5.787
256,000
Jun 4, 2026
6.100
6.090
5.900
5.940
5.767
720,000
Jun 3, 2026
6.070
6.110
6.020
6.080
5.903
873,000
Jun 2, 2026
6.130
6.130
6.030
6.070
5.893
654,000
Jun 1, 2026
5.850
6.070
5.850
6.050
5.874
1,311,200
May 29, 2026
5.980
6.090
5.960
6.000
5.825
424,000
May 28, 2026
6.110
6.110
5.920
5.980
5.806
874,000
May 27, 2026
6.190
6.450
6.080
6.110
5.932
865,200
May 26, 2026
6.100
6.240
6.100
6.180
6.000
572,000
May 22, 2026
6.200
6.250
6.200
6.250
6.068
332,000
May 21, 2026
6.180
6.270
6.180
6.230
6.049
512,000
May 20, 2026
6.220
6.210
6.150
6.180
6.000
498,000
May 19, 2026
6.300
6.310
6.220
6.240
6.059
340,000
May 18, 2026
6.240
6.300
6.200
6.220
6.039
1,118,400
May 15, 2026
6.340
6.380
6.280
6.280
6.097
750,600
May 14, 2026
6.420
6.540
6.330
6.380
6.194
1,180,000
May 13, 2026
6.480
6.440
6.360
6.420
6.233
794,000
May 12, 2026
6.500
6.550
6.400
6.410
6.224
1,930,000
May 11, 2026
6.260
6.790
6.260
6.540
6.350
6,950,000
May 8, 2026
6.140
6.230
6.140
6.210
6.029
492,000
May 7, 2026
6.150
6.210
6.110
6.170
5.991
922,000
May 6, 2026
6.170
6.190
6.110
6.140
5.961
606,000
May 5, 2026
6.080
6.110
6.080
6.110
5.932
18,000
May 4, 2026
6.180
6.190
6.070
6.130
5.952
126,000
Apr 30, 2026
6.220
6.220
6.170
6.190
6.010
364,000
Apr 29, 2026
6.220
6.230
6.160
6.220
6.039
430,000
Apr 28, 2026
6.130
6.230
6.130
6.180
6.000
604,000
Apr 27, 2026
6.240
6.260
6.150
6.170
5.991
1,264,000
Apr 24, 2026
6.310
6.310
6.240
6.290
6.107
454,000
Apr 23, 2026
6.340
6.340
6.300
6.310
6.126
293,400
Apr 22, 2026
6.320
6.380
6.320
6.340
6.156
190,000
Apr 21, 2026
6.350
6.390
6.350
6.370
6.185
174,000
Apr 20, 2026
6.360
6.400
6.360
6.390
6.204
280,000
Apr 17, 2026
6.370
6.390
6.340
6.390
6.204
294,000
Apr 16, 2026
6.400
6.450
6.400
6.440
6.253
488,000
Apr 15, 2026
6.380
6.430
6.370
6.400
6.214
796,000
Apr 14, 2026
6.380
6.380
6.300
6.360
6.175
516,000
Apr 13, 2026
6.360
6.390
6.320
6.340
6.156
528,600
Apr 10, 2026
6.340
6.400
6.340
6.390
6.204
434,000
Apr 9, 2026
6.500
6.520
6.350
6.360
6.175
422,477
Apr 8, 2026
6.340
6.590
6.340
6.470
6.282
1,026,000
Apr 2, 2026
6.420
6.470
6.380
6.400
6.214
456,000
Apr 1, 2026
6.500
6.500
6.340
6.400
6.214
1,624,000
Mar 31, 2026
6.500
6.550
6.330
6.370
6.185
1,630,000
Mar 30, 2026
6.500
6.510
6.420
6.500
6.311
1,542,000
Mar 27, 2026
6.550
6.740
6.550
6.680
6.486
850,000
Mar 26, 2026
6.720
6.730
6.550
6.600
6.408
220,000
Mar 25, 2026
6.660
6.710
6.640
6.690
6.495
156,000
Mar 24, 2026
6.600
6.640
6.560
6.640
6.447
291,400
Mar 23, 2026
6.670
6.670
6.460
6.560
6.369
1,730,000
Mar 20, 2026
6.890
6.890
6.700
6.700
6.505
844,000
Mar 19, 2026
6.840
6.910
6.810
6.860
6.660
1,908,800
Mar 18, 2026
6.650
6.880
6.650
6.870
6.670
1,164,000
Mar 17, 2026
6.680
6.800
6.730
6.750
6.554
952,000
Mar 16, 2026
6.710
6.780
6.670
6.720
6.525
512,000
Mar 13, 2026
6.660
6.750
6.660
6.690
6.495
351,000
Mar 12, 2026
6.710
6.760
6.660
6.760
6.563
362,000
Mar 11, 2026
6.650
6.750
6.650
6.710
6.515
418,000
Mar 10, 2026
6.710
6.750
6.680
6.710
6.515
650,000
Mar 9, 2026
6.710
6.700
6.590
6.670
6.476
620,000
Mar 6, 2026
6.640
6.760
6.640
6.730
6.534
664,000
Mar 5, 2026
6.670
6.760
6.620
6.640
6.447
1,030,000
Mar 4, 2026
6.660
6.660
6.560
6.620
6.427
1,406,600
Mar 3, 2026
6.790
6.840
6.650
6.660
6.466
2,028,000
Mar 2, 2026
6.920
6.920
6.710
6.790
6.593
1,735,000
Feb 27, 2026
6.900
6.940
6.900
6.920
6.719
320,400
Feb 26, 2026
7.040
7.040
6.910
6.920
6.719
599,200
Feb 25, 2026
6.920
7.070
6.910
7.040
6.835
984,000
Feb 24, 2026
6.970
6.990
6.900
6.920
6.719
940,000
Feb 23, 2026
7.010
7.050
6.950
7.000
6.796
564,000
Feb 20, 2026
7.000
7.070
6.990
7.060
6.855
104,000
Feb 16, 2026
6.990
6.990
6.990
6.990
6.787
-
Feb 13, 2026
6.950
7.020
6.950
6.990
6.787
697,000
Feb 12, 2026
6.970
7.000
6.940
7.000
6.796
828,000
Feb 11, 2026
7.000
7.000
6.960
6.990
6.787
414,000
Feb 10, 2026
7.000
7.050
6.900
7.000
6.796
412,000
Feb 9, 2026
7.050
7.050
6.930
7.000
6.796
956,000
Feb 6, 2026
6.900
7.150
6.880
6.950
6.748
1,552,000
Feb 5, 2026
6.920
6.970
6.870
6.900
6.699
484,600
Feb 4, 2026
6.860
6.940
6.860
6.920
6.719
572,000
Feb 3, 2026
6.880
6.960
6.830
6.910
6.709
598,000
Feb 2, 2026
7.000
7.060
6.840
6.880
6.680
1,404,000
Jan 30, 2026
7.090
7.100
7.000
7.020
6.816
924,000
Jan 29, 2026
7.100
7.130
7.050
7.090
6.884
843,800
Jan 28, 2026
7.210
7.210
7.100
7.160
6.952
1,070,000
Jan 27, 2026
7.230
7.250
6.960
7.210
7.000
4,470,000
Jan 26, 2026
7.090
7.220
7.010
7.170
6.961
4,726,000
Jan 23, 2026
6.900
7.000
6.900
6.970
6.767
1,662,000
Jan 22, 2026
6.870
6.900
6.860
6.890
6.690
394,000
Jan 21, 2026
6.870
6.900
6.850
6.870
6.670
990,000
Jan 20, 2026
6.920
6.920
6.860
6.900
6.699
443,400
Jan 19, 2026
6.870
6.910
6.850
6.860
6.660
766,000
Jan 16, 2026
6.900
6.960
6.880
6.900
6.699
476,000
Jan 15, 2026
7.000
7.060
6.890
6.920
6.719
744,000
Jan 14, 2026
7.170
7.170
6.960
7.060
6.855
1,004,400
Jan 13, 2026
6.980
7.140
6.950
7.070
6.864
2,788,000
Jan 12, 2026
6.880
6.920
6.840
6.910
6.709
928,000
Jan 9, 2026
6.950
6.960
6.900
6.940
6.738
836,000
Jan 8, 2026
6.880
6.950
6.850
6.940
6.738
772,000
Jan 7, 2026
6.860
6.940
6.860
6.910
6.709
980,000
Jan 6, 2026
6.840
6.880
6.810
6.880
6.680
748,000
Jan 5, 2026
6.700
6.860
6.610
6.810
6.612
1,578,000
Jan 2, 2026
6.590
6.720
6.590
6.720
6.525
160,000
Dec 31, 2025
6.590
6.590
6.590
6.590
6.398
-
Dec 30, 2025
6.670
6.670
6.620
6.650
6.457
906,000
Dec 29, 2025
6.700
6.700
6.650
6.670
6.476
900,000
Dec 24, 2025
6.710
6.710
6.710
6.710
6.515
-
Dec 23, 2025
6.730
6.750
6.670
6.680
6.486
1,468,000
Dec 22, 2025
6.750
6.800
6.720
6.760
6.563
902,400
Dec 19, 2025
6.690
6.760
6.660
6.760
6.563
776,000
Dec 18, 2025
6.650
6.720
6.620
6.690
6.495
842,000
Dec 17, 2025
6.670
6.720
6.610
6.690
6.495
1,498,000
Dec 16, 2025
6.800
6.810
6.680
6.680
6.486
1,646,000
Dec 15, 2025
6.880
6.910
6.800
6.830
6.631
892,000
Dec 12, 2025
6.840
6.850
6.810
6.840
6.641
1,228,000
Dec 11, 2025
6.880
6.940
6.790
6.810
6.612
1,158,000
Dec 10, 2025
7.000
7.000
6.850
6.880
6.680
1,648,000
Dec 9, 2025
7.370
7.370
6.950
6.950
6.748
4,486,600
Dec 8, 2025
7.000
7.080
6.960
6.970
6.767
1,226,000
Dec 5, 2025
7.030
7.060
6.980
7.010
6.806
1,099,000
Dec 4, 2025
7.190
7.150
7.020
7.070
6.864
1,342,000
Dec 3, 2025
7.170
7.190
7.090
7.150
6.942
1,504,000
Dec 2, 2025
7.190
7.190
7.080
7.140
6.932
1,038,000
Dec 1, 2025
7.130
7.210
7.120
7.160
6.952
1,603,000
Nov 28, 2025
7.230
7.250
7.090
7.130
6.923
2,743,000
Nov 27, 2025
7.450
7.450
7.180
7.240
7.029
4,570,400
Nov 26, 2025
7.300
7.640
7.290
7.300
7.088
17,804,400
Nov 25, 2025
6.800
7.370
6.800
7.260
7.049
13,940,000
Nov 24, 2025
6.700
6.810
6.700
6.770
6.573
1,310,000
Nov 21, 2025
6.920
6.940
6.690
6.700
6.505
3,456,000
Nov 20, 2025
6.990
7.010
6.940
6.980
6.777
1,494,000
Nov 19, 2025
7.030
7.040
6.950
6.970
6.767
1,178,000
Nov 18, 2025
7.240
7.250
7.010
7.030
6.826
1,564,000
Nov 17, 2025
7.360
7.360
7.110
7.150
6.942
2,198,000
Nov 14, 2025
7.270
7.420
7.200
7.290
7.078
3,932,000
Nov 13, 2025
7.220
7.250
7.160
7.220
7.010
982,000
Nov 12, 2025
7.250
7.370
7.220
7.250
7.039
2,472,000
Nov 11, 2025
7.270
7.320
7.200
7.280
7.068
2,200,800
Nov 10, 2025
7.100
7.280
7.100
7.220
7.010
4,318,000
Nov 7, 2025
6.930
7.100
6.930
7.030
6.826
2,012,200
Nov 6, 2025
7.000
7.000
6.920
6.980
6.777
544,000
