Peijia Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 2.490 | 2.510 | 2.410 | 2.410 | 2.410 | 1,899,000 |
| 2024-08-08 | 2.480 | 2.490 | 2.400 | 2.450 | 2.450 | 1,814,000 |
| 2024-08-07 | 2.570 | 2.600 | 2.460 | 2.470 | 2.470 | 2,422,000 |
| 2024-08-06 | 2.300 | 2.600 | 2.300 | 2.520 | 2.520 | 5,142,000 |
| 2024-08-05 | 2.290 | 2.360 | 2.260 | 2.280 | 2.280 | 3,512,000 |
| 2024-08-02 | 2.280 | 2.380 | 2.250 | 2.290 | 2.290 | 4,179,000 |
| 2024-08-01 | 2.370 | 2.370 | 2.220 | 2.260 | 2.260 | 5,113,533 |
| 2024-07-31 | 2.300 | 2.350 | 2.270 | 2.330 | 2.330 | 4,850,203 |
| 2024-07-30 | 2.360 | 2.370 | 2.240 | 2.260 | 2.260 | 6,900,000 |
| 2024-07-29 | 2.620 | 2.620 | 2.270 | 2.330 | 2.330 | 12,366,000 |
| 2024-07-26 | 2.600 | 2.710 | 2.570 | 2.580 | 2.580 | 3,841,000 |
| 2024-07-25 | 2.690 | 2.810 | 2.510 | 2.570 | 2.570 | 5,748,000 |
| 2024-07-24 | 2.730 | 2.790 | 2.570 | 2.630 | 2.630 | 8,535,000 |
| 2024-07-23 | 2.670 | 2.780 | 2.660 | 2.680 | 2.680 | 2,454,000 |
| 2024-07-22 | 2.770 | 2.820 | 2.600 | 2.680 | 2.680 | 4,080,000 |
| 2024-07-19 | 2.890 | 2.900 | 2.730 | 2.760 | 2.760 | 5,179,000 |
| 2024-07-18 | 2.580 | 3.040 | 2.580 | 2.860 | 2.860 | 7,196,000 |
| 2024-07-17 | 2.640 | 2.840 | 2.630 | 2.640 | 2.640 | 7,685,000 |
| 2024-07-16 | 2.500 | 2.710 | 2.500 | 2.700 | 2.700 | 3,107,000 |
| 2024-07-15 | 2.580 | 2.650 | 2.490 | 2.590 | 2.590 | 3,091,000 |
| 2024-07-12 | 2.530 | 2.600 | 2.500 | 2.570 | 2.570 | 5,025,000 |
| 2024-07-11 | 2.350 | 2.510 | 2.310 | 2.490 | 2.490 | 5,375,000 |
| 2024-07-10 | 2.280 | 2.360 | 2.250 | 2.300 | 2.300 | 4,965,000 |
| 2024-07-09 | 2.310 | 2.360 | 2.200 | 2.250 | 2.250 | 6,349,000 |
| 2024-07-08 | 2.380 | 2.480 | 2.240 | 2.290 | 2.290 | 4,364,000 |
| 2024-07-05 | 2.410 | 2.570 | 2.370 | 2.430 | 2.430 | 4,775,000 |
| 2024-07-04 | 2.390 | 2.460 | 2.320 | 2.360 | 2.360 | 1,759,780 |
| 2024-07-03 | 2.300 | 2.420 | 2.240 | 2.390 | 2.390 | 3,652,000 |
| 2024-07-02 | 2.300 | 2.430 | 2.160 | 2.280 | 2.280 | 8,631,000 |
| 2024-06-28 | 2.420 | 2.450 | 2.280 | 2.280 | 2.280 | 5,829,000 |
| 2024-06-27 | 2.700 | 2.700 | 2.390 | 2.400 | 2.400 | 9,247,640 |
| 2024-06-26 | 2.480 | 2.640 | 2.410 | 2.590 | 2.590 | 16,420,000 |
| 2024-06-25 | 2.550 | 2.580 | 2.410 | 2.460 | 2.460 | 16,039,400 |
| 2024-06-24 | 3.040 | 3.140 | 2.560 | 2.580 | 2.580 | 21,502,993 |
| 2024-06-21 | 2.900 | 3.100 | 2.880 | 3.030 | 3.030 | 22,841,000 |
| 2024-06-20 | 3.410 | 3.480 | 2.800 | 2.870 | 2.870 | 18,917,998 |
| 2024-06-19 | 3.660 | 3.660 | 3.310 | 3.370 | 3.370 | 9,783,620 |
| 2024-06-18 | 3.780 | 3.930 | 3.600 | 3.660 | 3.660 | 2,865,000 |
| 2024-06-17 | 3.890 | 4.110 | 3.360 | 3.780 | 3.780 | 7,435,000 |
| 2024-06-14 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-06-13 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-06-12 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-06-11 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-06-07 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-06-06 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-06-05 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-06-04 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-06-03 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-05-31 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-05-30 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-05-29 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-05-28 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-05-27 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-05-24 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-05-23 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-05-22 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-05-21 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-05-20 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-05-17 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-05-16 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.