Peijia Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 4.670 | 4.670 | 4.230 | 4.360 | 4.360 | 654,000 |
| 2024-02-09 | 4.430 | 4.590 | 4.420 | 4.530 | 4.530 | 246,000 |
| 2024-02-08 | 4.600 | 4.670 | 4.480 | 4.630 | 4.630 | 1,049,000 |
| 2024-02-07 | 4.590 | 4.630 | 4.440 | 4.510 | 4.510 | 1,476,000 |
| 2024-02-06 | 4.350 | 4.600 | 4.310 | 4.540 | 4.540 | 3,281,000 |
| 2024-02-05 | 4.270 | 4.400 | 4.100 | 4.260 | 4.260 | 1,536,000 |
| 2024-02-02 | 4.630 | 4.630 | 4.280 | 4.330 | 4.330 | 941,000 |
| 2024-02-01 | 4.330 | 4.660 | 4.300 | 4.470 | 4.470 | 1,849,000 |
| 2024-01-31 | 4.750 | 4.750 | 4.400 | 4.480 | 4.480 | 1,975,000 |
| 2024-01-30 | 4.680 | 4.840 | 4.650 | 4.750 | 4.750 | 1,663,000 |
| 2024-01-29 | 5.050 | 5.080 | 4.700 | 4.770 | 4.770 | 949,000 |
| 2024-01-26 | 4.850 | 5.080 | 4.610 | 4.810 | 4.810 | 4,413,000 |
| 2024-01-25 | 5.000 | 5.000 | 4.650 | 4.950 | 4.950 | 1,262,000 |
| 2024-01-24 | 4.650 | 4.850 | 4.500 | 4.810 | 4.810 | 2,597,000 |
| 2024-01-23 | 4.900 | 5.090 | 4.600 | 4.640 | 4.640 | 4,473,000 |
| 2024-01-22 | 5.240 | 5.250 | 4.760 | 4.800 | 4.800 | 5,794,308 |
| 2024-01-19 | 5.800 | 5.800 | 5.250 | 5.290 | 5.290 | 5,623,000 |
| 2024-01-18 | 6.210 | 6.210 | 5.670 | 5.820 | 5.820 | 4,576,000 |
| 2024-01-17 | 6.520 | 6.520 | 6.020 | 6.040 | 6.040 | 1,599,000 |
| 2024-01-16 | 6.520 | 6.520 | 6.120 | 6.300 | 6.300 | 1,439,000 |
| 2024-01-15 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 521,000 |
| 2024-01-12 | 6.310 | 6.680 | 6.310 | 6.610 | 6.610 | 731,000 |
| 2024-01-11 | 6.700 | 6.700 | 6.540 | 6.650 | 6.650 | 541,000 |
| 2024-01-10 | 6.520 | 6.610 | 6.350 | 6.570 | 6.570 | 1,750,400 |
| 2024-01-09 | 6.400 | 6.610 | 6.380 | 6.500 | 6.500 | 2,421,000 |
| 2024-01-08 | 6.460 | 6.480 | 6.200 | 6.320 | 6.320 | 1,912,032 |
| 2024-01-05 | 6.990 | 6.990 | 6.220 | 6.500 | 6.500 | 3,782,800 |
| 2024-01-04 | 6.820 | 6.840 | 6.530 | 6.790 | 6.790 | 2,154,000 |
| 2024-01-03 | 7.390 | 7.390 | 6.680 | 6.840 | 6.840 | 3,419,000 |
| 2024-01-02 | 7.760 | 7.760 | 7.030 | 7.120 | 7.120 | 1,141,280 |
| 2023-12-29 | 7.290 | 7.440 | 7.130 | 7.390 | 7.390 | 798,000 |
| 2023-12-28 | 7.200 | 7.230 | 6.940 | 7.230 | 7.230 | 878,000 |
| 2023-12-27 | 6.780 | 7.030 | 6.780 | 6.930 | 6.930 | 833,000 |
| 2023-12-22 | 6.700 | 6.820 | 6.630 | 6.780 | 6.780 | 616,000 |
| 2023-12-21 | 6.800 | 6.880 | 6.660 | 6.840 | 6.840 | 685,000 |
| 2023-12-20 | 7.230 | 7.280 | 6.780 | 6.800 | 6.800 | 803,000 |
| 2023-12-19 | 7.140 | 7.140 | 6.890 | 6.980 | 6.980 | 707,000 |
| 2023-12-18 | 7.030 | 7.140 | 6.800 | 7.140 | 7.140 | 999,000 |
| 2023-12-15 | 6.950 | 7.160 | 6.930 | 7.030 | 7.030 | 1,648,000 |
| 2023-12-14 | 7.150 | 7.360 | 7.010 | 7.050 | 7.050 | 1,099,374 |
| 2023-12-13 | 7.480 | 7.480 | 7.030 | 7.160 | 7.160 | 944,000 |
| 2023-12-12 | 7.450 | 7.450 | 6.920 | 7.300 | 7.300 | 3,948,000 |
| 2023-12-11 | 7.440 | 7.540 | 7.050 | 7.490 | 7.490 | 1,027,000 |
| 2023-12-08 | 7.590 | 7.800 | 7.300 | 7.460 | 7.460 | 1,496,000 |
| 2023-12-07 | 7.410 | 7.610 | 7.280 | 7.600 | 7.600 | 983,000 |
| 2023-12-06 | 7.540 | 7.630 | 7.340 | 7.470 | 7.470 | 1,363,000 |
| 2023-12-05 | 7.760 | 7.900 | 7.460 | 7.540 | 7.540 | 4,394,000 |
| 2023-12-04 | 7.900 | 8.020 | 7.450 | 7.680 | 7.680 | 1,743,000 |
| 2023-12-01 | 8.020 | 8.340 | 7.800 | 8.020 | 8.020 | 2,309,000 |
| 2023-11-30 | 7.900 | 8.240 | 7.750 | 8.010 | 8.010 | 5,383,000 |
| 2023-11-29 | 8.150 | 8.290 | 7.760 | 7.820 | 7.820 | 1,147,000 |
| 2023-11-28 | 7.660 | 8.150 | 7.600 | 8.150 | 8.150 | 5,701,000 |
| 2023-11-27 | 7.500 | 7.620 | 7.350 | 7.610 | 7.610 | 2,463,002 |
| 2023-11-24 | 7.960 | 8.050 | 7.510 | 7.610 | 7.610 | 3,347,000 |
| 2023-11-23 | 7.730 | 7.970 | 7.600 | 7.970 | 7.970 | 1,780,000 |
| 2023-11-22 | 7.630 | 7.800 | 7.490 | 7.740 | 7.740 | 829,300 |
| 2023-11-21 | 7.680 | 8.080 | 7.660 | 7.790 | 7.790 | 1,109,000 |
| 2023-11-20 | 7.850 | 7.950 | 7.660 | 7.950 | 7.950 | 691,000 |
| 2023-11-17 | 8.000 | 8.000 | 7.540 | 7.850 | 7.850 | 1,497,000 |
| 2023-11-16 | 7.490 | 7.880 | 7.260 | 7.850 | 7.850 | 2,834,000 |
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.