HKSE - Delayed Quote
HKD
Shandong Weigao Group Medical Polymer Company Limited (1066.HK)
3.215
-0.015
(-0.46%)
At close: October 30 at 4:08:06 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
Oct 30, 2026
3.280
3.280
3.195
3.215
3.215
17,090,449
Oct 29, 2026
3.310
3.360
3.230
3.230
3.230
14,131,578
Oct 28, 2026
3.280
3.315
3.230
3.310
3.310
11,373,503
Oct 27, 2026
3.280
3.335
3.230
3.285
3.285
15,379,258
Oct 26, 2026
3.245
3.300
3.215
3.260
3.260
8,647,600
Oct 23, 2026
3.170
3.235
3.170
3.200
3.200
6,725,886
Oct 22, 2026
3.155
3.220
3.150
3.190
3.190
12,102,311
Oct 21, 2026
0.0996
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
3.285
3.285
3.165
3.180
3.180
6,910,800
Oct 20, 2026
3.390
3.395
3.325
3.350
3.250
6,309,600
Oct 16, 2026
3.350
3.415
3.340
3.345
3.246
8,496,757
Oct 15, 2026
3.370
3.400
3.270
3.350
3.250
8,902,222
Oct 14, 2026
3.375
3.440
3.350
3.370
3.270
8,984,900
Oct 13, 2026
3.315
3.400
3.295
3.390
3.289
10,157,300
Oct 12, 2026
3.330
3.360
3.280
3.320
3.221
5,729,800
Oct 9, 2026
3.290
3.340
3.235
3.310
3.212
8,017,600
Oct 8, 2026
3.245
3.290
3.240
3.260
3.163
8,749,200
Oct 7, 2026
3.290
3.290
3.225
3.250
3.153
2,818,920
Oct 6, 2026
3.255
3.295
3.230
3.295
3.197
2,163,791
Oct 5, 2026
3.380
3.380
3.175
3.210
3.115
3,328,256
Oct 2, 2026
3.420
3.420
3.205
3.220
3.124
3,668,907
Sep 30, 2026
3.275
3.330
3.230
3.330
3.231
7,455,644
Sep 29, 2026
3.250
3.270
3.220
3.250
3.153
7,054,335
Sep 28, 2026
3.230
3.270
3.195
3.255
3.158
5,035,300
Sep 25, 2026
3.400
3.400
3.150
3.195
3.100
2,358,921
Sep 24, 2026
3.295
3.300
3.230
3.255
3.158
7,552,800
Sep 23, 2026
3.270
3.315
3.255
3.295
3.197
8,402,575
Sep 22, 2026
3.250
3.300
3.240
3.270
3.173
11,410,650
Sep 21, 2026
3.170
3.260
3.160
3.260
3.163
10,859,598
Sep 18, 2026
3.165
3.220
3.115
3.160
3.066
21,281,966
Sep 17, 2026
3.120
3.175
3.095
3.160
3.066
10,356,585
Sep 16, 2026
3.180
3.180
3.105
3.125
3.032
6,118,244
Sep 15, 2026
3.165
3.205
3.135
3.165
3.071
5,891,914
Sep 14, 2026
3.090
3.170
3.070
3.165
3.071
4,917,200
Sep 11, 2026
3.125
3.125
3.085
3.085
2.993
6,233,902
Sep 10, 2026
3.250
3.250
3.140
3.140
3.047
9,451,287
Sep 9, 2026
3.250
3.260
3.215
3.235
3.139
4,579,086
Sep 8, 2026
3.260
3.265
3.205
3.250
3.153
6,987,600
Sep 7, 2026
3.260
3.270
3.230
3.230
3.134
4,010,000
Sep 4, 2026
3.220
3.270
3.220
3.265
3.168
6,149,589
Sep 3, 2026
3.245
3.260
3.200
3.215
3.119
5,720,514
Sep 2, 2026
3.250
3.260
3.210
3.230
3.134
5,659,103
Sep 1, 2026
3.210
3.255
3.190
3.255
3.158
12,825,350
Aug 31, 2026
3.265
3.265
3.155
3.215
3.119
15,472,228
Aug 28, 2026
3.260
3.295
3.245
3.285
3.187
6,994,930
Aug 27, 2026
3.350
3.350
3.215
3.270
3.173
15,424,100
Aug 26, 2026
3.355
3.515
3.275
3.345
3.246
31,386,676
Aug 25, 2026
3.450
3.485
3.415
3.480
3.377
12,137,132
Aug 24, 2026
3.515
3.515
3.415
3.440
3.338
11,439,428
Aug 21, 2026
3.520
3.535
3.460
3.485
3.381
9,594,747
Aug 20, 2026
3.505
3.575
3.460
3.520
3.415
19,250,400
Aug 19, 2026
3.500
3.500
3.430
3.480
3.377
10,682,908
Aug 18, 2026
3.500
3.510
3.450
3.490
3.386
7,193,113
Aug 17, 2026
3.440
3.510
3.415
3.505
3.401
13,660,295
Aug 14, 2026
3.495
3.515
3.410
3.430
3.328
12,546,000
Aug 13, 2026
3.395
3.535
3.375
3.480
3.377
33,499,767
Aug 12, 2026
3.400
3.400
3.320
3.395
3.294
20,667,800
Aug 11, 2026
3.465
3.480
3.375
3.390
3.289
12,665,444
Aug 10, 2026
3.430
3.530
3.410
3.450
3.347
15,044,451
Aug 7, 2026
3.415
3.445
3.350
3.440
3.338
10,037,200
Aug 6, 2026
3.370
3.420
3.330
3.420
3.318
15,670,850
Aug 5, 2026
3.410
3.425
3.350
3.385
3.284
11,932,800
Aug 4, 2026
3.415
3.450
3.350
3.410
3.309
12,821,450
Aug 3, 2026
3.385
3.405
3.345
3.405
3.304
7,828,067
Jul 31, 2026
3.440
3.440
3.350
3.360
3.260
14,719,971
Jul 30, 2026
3.390
3.440
3.350
3.440
3.338
15,341,908
Jul 29, 2026
3.360
3.430
3.330
3.390
3.289
14,219,000
Jul 28, 2026
3.270
3.360
3.270
3.360
3.260
15,320,852
Jul 27, 2026
3.250
3.320
3.230
3.290
3.192
6,458,000
Jul 24, 2026
3.290
3.290
3.200
3.260
3.163
10,527,452
Jul 23, 2026
3.290
3.340
3.260
3.290
3.192
14,605,216
Jul 22, 2026
3.450
3.450
3.270
3.270
3.173
22,420,909
Jul 21, 2026
3.450
3.470
3.390
3.450
3.347
22,113,776
Jul 20, 2026
3.480
3.480
3.400
3.460
3.357
20,183,486
Jul 17, 2026
3.520
3.590
3.400
3.480
3.377
37,401,115
Jul 16, 2026
3.440
3.560
3.440
3.530
3.425
19,393,143
Jul 15, 2026
3.290
3.440
3.280
3.440
3.338
16,541,558
Jul 14, 2026
3.240
3.330
3.170
3.290
3.192
15,879,531
Jul 13, 2026
3.290
3.310
3.210
3.220
3.124
9,111,761
Jul 10, 2026
3.210
3.340
3.180
3.290
3.192
11,488,499
Jul 9, 2026
3.350
3.350
3.200
3.210
3.115
10,312,070
Jul 8, 2026
3.200
3.310
3.200
3.300
3.202
9,411,566
Jul 7, 2026
2.940
3.270
2.920
3.250
3.153
25,661,596
Jul 6, 2026
3.250
3.310
3.210
3.260
3.163
33,187,777
Jul 3, 2026
3.230
3.290
3.210
3.260
3.163
27,870,503
Jul 2, 2026
3.210
3.300
3.190
3.200
3.105
18,771,580
Jun 30, 2026
3.230
3.250
3.150
3.170
3.076
22,634,429
Jun 29, 2026
3.120
3.240
3.070
3.230
3.134
18,586,832
Jun 26, 2026
3.090
3.170
3.060
3.100
3.008
22,665,524
Jun 25, 2026
3.130
3.160
3.060
3.100
3.008
25,026,479
Jun 24, 2026
3.180
3.210
3.130
3.150
3.056
16,497,374
Jun 23, 2026
3.200
3.260
3.150
3.180
3.085
19,297,600
Jun 22, 2026
3.230
3.240
3.160
3.200
3.105
22,382,284
Jun 18, 2026
3.200
3.320
3.160
3.250
3.153
32,786,400
Jun 17, 2026
3.260
3.280
3.170
3.220
3.124
32,033,476
Jun 16, 2026
3.290
3.290
3.210
3.230
3.134
19,400,262
Jun 15, 2026
3.400
3.420
3.270
3.280
3.182
25,156,018
Jun 12, 2026
3.390
3.390
3.330
3.380
3.280
16,437,415
Jun 11, 2026
3.350
3.420
3.330
3.370
3.270
24,631,337
Jun 10, 2026
3.390
3.410
3.320
3.390
3.289
15,460,372
Jun 9, 2026
3.310
3.410
3.260
3.400
3.299
20,157,234
Jun 8, 2026
3.340
3.360
3.260
3.290
3.192
13,881,467
Jun 5, 2026
3.350
3.390
3.320
3.360
3.260
10,048,401
Jun 4, 2026
3.480
3.520
3.340
3.350
3.250
19,448,756
Jun 3, 2026
3.410
3.530
3.350
3.510
3.406
36,912,174
Jun 2, 2026
0.0688
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
3.460
3.490
3.390
3.410
3.309
18,763,124
Jun 1, 2026
3.400
3.570
3.400
3.490
3.319
63,162,325
May 29, 2026
3.300
3.410
3.300
3.360
3.196
223,038,957
May 28, 2026
3.440
3.440
3.260
3.280
3.120
42,784,570
May 27, 2026
3.490
3.490
3.390
3.440
3.272
24,095,685
May 26, 2026
3.480
3.500
3.400
3.490
3.319
18,070,352
May 22, 2026
3.530
3.560
3.450
3.480
3.310
18,692,059
May 21, 2026
3.460
3.560
3.430
3.520
3.348
27,933,767
May 20, 2026
3.440
3.470
3.390
3.460
3.291
20,724,000
May 19, 2026
3.450
3.540
3.410
3.440
3.272
20,874,277
May 18, 2026
3.540
3.540
3.390
3.450
3.281
28,398,490
May 15, 2026
3.550
3.580
3.490
3.540
3.367
19,987,775
May 14, 2026
3.550
3.570
3.470
3.550
3.377
28,872,721
May 13, 2026
3.510
3.560
3.470
3.550
3.377
24,875,325
May 12, 2026
3.560
3.580
3.500
3.500
3.329
19,567,896
May 11, 2026
3.510
3.590
3.510
3.560
3.386
20,019,855
May 8, 2026
3.520
3.550
3.480
3.510
3.339
19,874,291
May 7, 2026
3.470
3.570
3.460
3.560
3.386
24,652,887
May 6, 2026
3.460
3.500
3.420
3.450
3.281
20,030,800
May 5, 2026
3.480
3.490
3.400
3.480
3.310
10,024,405
May 4, 2026
3.440
3.480
3.420
3.480
3.310
14,390,883
Apr 30, 2026
3.530
3.530
3.420
3.440
3.272
61,026,449
Apr 29, 2026
3.500
3.550
3.500
3.550
3.377
13,872,980
Apr 28, 2026
3.590
3.620
3.500
3.500
3.329
21,640,860
Apr 27, 2026
3.720
3.720
3.570
3.590
3.415
23,441,473
Apr 24, 2026
3.630
3.720
3.590
3.720
3.538
18,611,374
Apr 23, 2026
3.610
3.640
3.580
3.630
3.453
19,011,188
Apr 22, 2026
3.630
3.640
3.580
3.610
3.434
20,460,516
Apr 21, 2026
3.700
3.700
3.600
3.610
3.434
26,866,049
Apr 20, 2026
3.650
3.710
3.650
3.700
3.519
26,865,400
Apr 17, 2026
3.680
3.690
3.600
3.630
3.453
20,322,324
Apr 16, 2026
3.680
3.690
3.620
3.680
3.500
28,876,600
Apr 15, 2026
3.620
3.730
3.620
3.660
3.481
27,479,392
Apr 14, 2026
3.590
3.630
3.550
3.600
3.424
32,381,044
Apr 13, 2026
3.720
3.720
3.560
3.580
3.405
34,377,706
Apr 10, 2026
3.710
3.750
3.650
3.720
3.538
25,100,629
Apr 9, 2026
3.780
3.810
3.700
3.710
3.529
39,302,851
Apr 8, 2026
3.840
3.890
3.750
3.790
3.605
41,578,680
Apr 2, 2026
3.840
3.910
3.650
3.730
3.548
69,089,784
Apr 1, 2026
3.830
3.880
3.730
3.840
3.652
56,919,873
Mar 31, 2026
3.860
3.940
3.710
3.750
3.567
62,593,733
Mar 30, 2026
4.180
4.180
3.780
3.780
3.595
94,654,361
Mar 27, 2026
4.420
4.600
4.380
4.580
4.356
9,115,440
Mar 26, 2026
4.580
4.580
4.420
4.440
4.223
15,934,200
Mar 25, 2026
4.520
4.540
4.480
4.530
4.309
7,821,356
Mar 24, 2026
4.520
4.530
4.460
4.520
4.299
7,832,800
Mar 23, 2026
4.500
4.510
4.350
4.450
4.233
17,469,127
Mar 20, 2026
4.600
4.660
4.500
4.560
4.337
21,428,975
Mar 19, 2026
4.750
4.810
4.610
4.610
4.385
10,629,800
Mar 18, 2026
4.780
4.830
4.760
4.810
4.575
9,252,734
Mar 17, 2026
4.760
4.880
4.760
4.780
4.546
12,700,625
Mar 16, 2026
4.750
4.760
4.680
4.750
4.518
6,730,550
Mar 13, 2026
4.790
4.800
4.710
4.720
4.489
8,956,900
Mar 12, 2026
4.920
4.940
4.750
4.790
4.556
17,466,984
Mar 11, 2026
4.960
5.000
4.910
4.940
4.699
6,615,478
Mar 10, 2026
4.980
5.000
4.930
4.980
4.737
8,944,525
Mar 9, 2026
4.880
4.960
4.820
4.940
4.699
13,073,300
Mar 6, 2026
4.860
5.000
4.820
5.000
4.756
21,810,270
Mar 5, 2026
4.870
5.020
4.870
4.900
4.661
20,500,187
Mar 4, 2026
4.870
4.930
4.740
4.810
4.575
29,160,950
Mar 3, 2026
5.030
5.090
4.930
4.940
4.699
14,096,705
Mar 2, 2026
5.030
5.070
4.970
5.030
4.784
13,897,587
Feb 27, 2026
4.970
5.090
4.940
5.090
4.841
22,874,064
Feb 26, 2026
5.230
5.260
4.950
4.960
4.718
28,052,238
Feb 25, 2026
5.110
5.210
5.100
5.190
4.936
7,854,310
Feb 24, 2026
5.190
5.200
5.070
5.120
4.870
8,914,999
Feb 23, 2026
5.110
5.260
5.100
5.260
5.003
4,489,634
Feb 20, 2026
5.110
5.140
5.010
5.110
4.860
7,299,021
Feb 16, 2026
5.110
5.110
5.110
5.110
4.860
-
Feb 13, 2026
5.320
5.320
5.140
5.200
4.946
12,355,026
Feb 12, 2026
5.370
5.370
5.270
5.300
5.041
12,991,030
Feb 11, 2026
5.300
5.400
5.300
5.350
5.089
11,961,936
Feb 10, 2026
5.280
5.350
5.240
5.340
5.079
13,083,200
Feb 9, 2026
5.350
5.400
5.230
5.280
5.022
11,470,000
Feb 6, 2026
5.330
5.360
5.260
5.320
5.060
16,797,650
Feb 5, 2026
5.270
5.380
5.230
5.380
5.117
13,660,383
Feb 4, 2026
5.100
5.290
5.090
5.230
4.974
24,132,730
Feb 3, 2026
5.010
5.090
4.980
5.090
4.841
15,420,391
Feb 2, 2026
5.000
5.030
4.960
5.030
4.784
11,560,820
Jan 30, 2026
5.260
5.260
4.960
5.000
4.756
43,695,529
Jan 29, 2026
5.200
5.290
5.160
5.260
5.003
18,405,185
Jan 28, 2026
5.190
5.240
5.180
5.220
4.965
15,718,942
Jan 27, 2026
5.160
5.220
5.100
5.200
4.946
18,699,866
Jan 26, 2026
5.140
5.180
5.090
5.170
4.917
12,215,382
Jan 23, 2026
5.190
5.200
5.060
5.130
4.879
28,291,679
Jan 22, 2026
5.240
5.250
5.150
5.170
4.917
12,832,408
Jan 21, 2026
5.200
5.230
5.140
5.230
4.974
22,922,312
Jan 20, 2026
5.190
5.210
5.140
5.180
4.927
13,214,762
Jan 19, 2026
5.360
5.400
5.150
5.150
4.898
34,793,238
Jan 16, 2026
5.520
5.600
5.380
5.410
5.146
10,447,654
Jan 15, 2026
5.530
5.580
5.490
5.520
5.250
16,372,064
Jan 14, 2026
5.440
5.680
5.440
5.520
5.250
19,363,438
Jan 13, 2026
5.370
5.530
5.330
5.510
5.241
31,031,225
Jan 12, 2026
5.400
5.420
5.250
5.270
5.013
15,985,759
Jan 9, 2026
5.240
5.370
5.220
5.360
5.098
17,668,174
Jan 8, 2026
5.320
5.320
5.200
5.240
4.984
11,174,966
Jan 7, 2026
5.230
5.380
5.200
5.320
5.060
29,133,195
Jan 6, 2026
5.060
5.230
5.000
5.230
4.974
26,966,058
Jan 5, 2026
5.140
5.320
5.080
5.300
5.041
13,369,794
Jan 2, 2026
5.010
5.060
4.970
5.050
4.803
4,381,340
Dec 31, 2025
5.020
5.020
5.020
5.020
4.775
-
Dec 30, 2025
5.070
5.100
4.980
4.990
4.746
16,577,600
Dec 29, 2025
5.190
5.220
5.040
5.070
4.822
16,656,966
Dec 24, 2025
5.170
5.170
5.170
5.170
4.917
-
Dec 23, 2025
5.220
5.320
5.190
5.250
4.993
9,830,192
Dec 22, 2025
5.360
5.370
5.160
5.200
4.946
6,914,800
Dec 19, 2025
5.220
5.320
5.220
5.300
5.041
6,715,158
Dec 18, 2025
5.170
5.270
5.120
5.250
4.993
7,322,700
Dec 17, 2025
5.150
5.190
5.100
5.160
4.908
7,106,540
Dec 16, 2025
5.290
5.290
5.090
5.160
4.908
11,765,584
Dec 15, 2025
5.330
5.340
5.210
5.290
5.032
7,983,044
Dec 12, 2025
5.260
5.310
5.230
5.290
5.032
5,966,544
Dec 11, 2025
5.300
5.300
5.170
5.200
4.946
9,305,566
Dec 10, 2025
5.320
5.320
5.210
5.260
5.003
6,457,200
Dec 9, 2025
5.450
5.450
5.280
5.290
5.032
8,955,924
Dec 8, 2025
5.520
5.520
5.400
5.450
5.184
6,890,359
Dec 5, 2025
5.630
5.630
5.470
5.520
5.250
11,493,922
Dec 4, 2025
5.500
5.610
5.470
5.590
5.317
7,389,999
Dec 3, 2025
5.600
5.600
5.450
5.480
5.212
7,027,463
Dec 2, 2025
5.560
5.610
5.540
5.590
5.317
6,178,383
Dec 1, 2025
5.550
5.620
5.530
5.570
5.298
10,367,056
Nov 28, 2025
5.520
5.570
5.460
5.550
5.279
7,316,256
Nov 27, 2025
5.690
5.690
5.480
5.530
5.260
13,866,400
Nov 26, 2025
5.610
5.820
5.620
5.650
5.374
18,365,986
Nov 25, 2025
5.520
5.670
5.510
5.610
5.336
12,905,093
Nov 24, 2025
5.330
5.520
5.290
5.490
5.222
17,573,246
Nov 21, 2025
5.300
5.360
5.230
5.330
5.070
18,502,602
Nov 20, 2025
5.300
5.400
5.300
5.380
5.117
6,370,553
Nov 19, 2025
5.290
5.340
5.240
5.280
5.022
11,039,699
Nov 18, 2025
5.410
5.470
5.270
5.290
5.032
14,351,629
Nov 17, 2025
5.520
5.520
5.360
5.410
5.146
13,305,800
Nov 14, 2025
5.510
5.560
5.460
5.500
5.231
14,821,121
Nov 13, 2025
5.600
5.600
5.450
5.530
5.260
9,318,800
Nov 12, 2025
5.500
5.660
5.490
5.560
5.288
25,403,292
Nov 11, 2025
5.390
5.500
5.320
5.490
5.222
16,483,336
Nov 10, 2025
5.420
5.470
5.290
5.370
5.108
28,374,561
Nov 7, 2025
5.450
5.480
5.400
5.420
5.155
10,413,600
Nov 6, 2025
5.460
5.500
5.390
5.450
5.184
14,213,425
Nov 5, 2025
5.400
5.490
5.280
5.460
5.193
10,621,000
Nov 4, 2025
5.560
5.560
5.380
5.400
5.136
21,533,159
Nov 3, 2025
5.480
5.560
5.430
5.520
5.250
32,868,340
Oct 31, 2025
5.380
5.500
5.360
5.430
5.165
40,554,845
Oct 30, 2025
5.640
5.650
5.330
5.360
5.098
21,302,273
