Peijia Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-05-13 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-05-10 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-05-09 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-05-08 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-05-07 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-05-06 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-05-03 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-05-02 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-04-30 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-04-29 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-04-26 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-04-25 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-04-24 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-04-23 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-04-22 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-04-19 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-04-18 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-04-17 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-04-16 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-04-15 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-04-12 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-04-11 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-04-10 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-04-09 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-04-08 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-04-05 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-04-03 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-04-02 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-03-28 | 3.730 | 3.800 | 3.540 | 3.660 | 3.660 | 6,594,000 |
| 2024-03-27 | 3.820 | 3.940 | 3.760 | 3.810 | 3.810 | 4,101,000 |
| 2024-03-26 | 3.840 | 4.070 | 3.730 | 3.860 | 3.860 | 4,138,706 |
| 2024-03-25 | 4.200 | 4.270 | 3.860 | 3.980 | 3.980 | 4,736,000 |
| 2024-03-22 | 4.480 | 4.510 | 4.160 | 4.170 | 4.170 | 2,822,000 |
| 2024-03-21 | 4.590 | 4.690 | 4.460 | 4.540 | 4.540 | 1,199,000 |
| 2024-03-20 | 4.590 | 4.650 | 4.520 | 4.590 | 4.590 | 1,187,000 |
| 2024-03-19 | 4.800 | 4.820 | 4.550 | 4.550 | 4.550 | 1,797,000 |
| 2024-03-18 | 4.880 | 4.900 | 4.750 | 4.840 | 4.840 | 804,000 |
| 2024-03-15 | 5.230 | 5.230 | 4.820 | 4.910 | 4.910 | 1,338,000 |
| 2024-03-14 | 4.960 | 5.380 | 4.960 | 5.080 | 5.080 | 2,293,000 |
| 2024-03-13 | 4.990 | 5.110 | 4.760 | 5.110 | 5.110 | 2,692,000 |
| 2024-03-12 | 4.910 | 5.000 | 4.800 | 4.820 | 4.820 | 1,962,000 |
| 2024-03-11 | 4.700 | 4.800 | 4.610 | 4.790 | 4.790 | 1,029,000 |
| 2024-03-08 | 4.850 | 4.850 | 4.510 | 4.720 | 4.720 | 1,402,000 |
| 2024-03-07 | 5.030 | 5.120 | 4.600 | 4.700 | 4.700 | 1,789,000 |
| 2024-03-06 | 5.000 | 5.180 | 4.920 | 5.010 | 5.010 | 668,000 |
| 2024-03-05 | 5.170 | 5.200 | 4.920 | 4.990 | 4.990 | 741,000 |
| 2024-03-04 | 5.220 | 5.480 | 5.170 | 5.170 | 5.170 | 2,228,000 |
| 2024-03-01 | 5.100 | 5.260 | 5.000 | 5.150 | 5.150 | 1,527,000 |
| 2024-02-29 | 5.090 | 5.210 | 4.950 | 5.080 | 5.080 | 1,348,400 |
| 2024-02-28 | 5.090 | 5.250 | 4.870 | 4.980 | 4.980 | 1,521,000 |
| 2024-02-27 | 5.070 | 5.070 | 4.810 | 5.040 | 5.040 | 664,000 |
| 2024-02-26 | 4.920 | 5.080 | 4.880 | 5.000 | 5.000 | 933,000 |
| 2024-02-23 | 4.890 | 4.920 | 4.820 | 4.920 | 4.920 | 855,000 |
| 2024-02-22 | 5.020 | 5.070 | 4.750 | 4.960 | 4.960 | 850,000 |
| 2024-02-21 | 5.020 | 5.200 | 4.930 | 5.000 | 5.000 | 1,867,000 |
| 2024-02-20 | 4.730 | 5.150 | 4.730 | 5.070 | 5.070 | 1,319,000 |
| 2024-02-19 | 4.600 | 4.990 | 4.550 | 4.870 | 4.870 | 2,335,400 |
| 2024-02-16 | 4.380 | 5.010 | 4.290 | 5.010 | 5.010 | 738,000 |
| 2024-02-15 | 4.210 | 4.370 | 4.110 | 4.340 | 4.340 | 590,000 |
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.