Peijia Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-15 | 7.180 | 7.520 | 7.080 | 7.490 | 7.490 | 3,201,000 |
| 2023-11-14 | 6.960 | 7.070 | 6.870 | 6.990 | 6.990 | 1,181,000 |
| 2023-11-13 | 7.030 | 7.100 | 6.810 | 6.960 | 6.960 | 2,155,000 |
| 2023-11-10 | 7.270 | 7.270 | 6.480 | 7.050 | 7.050 | 3,479,000 |
| 2023-11-09 | 8.130 | 8.130 | 7.200 | 7.270 | 7.270 | 3,359,000 |
| 2023-11-08 | 8.140 | 8.290 | 7.800 | 7.940 | 7.940 | 2,674,200 |
| 2023-11-07 | 7.990 | 8.340 | 7.840 | 7.930 | 7.930 | 1,253,000 |
| 2023-11-06 | 7.900 | 8.350 | 7.750 | 8.080 | 8.080 | 2,605,000 |
| 2023-11-03 | 7.670 | 7.800 | 7.450 | 7.740 | 7.740 | 1,702,000 |
| 2023-11-02 | 7.510 | 7.920 | 7.490 | 7.670 | 7.670 | 1,659,000 |
| 2023-11-01 | 7.620 | 7.730 | 7.210 | 7.490 | 7.490 | 1,847,000 |
| 2023-10-31 | 7.440 | 7.880 | 7.350 | 7.400 | 7.400 | 4,053,000 |
| 2023-10-30 | 6.650 | 7.620 | 6.650 | 7.450 | 7.450 | 4,664,000 |
| 2023-10-27 | 6.010 | 6.970 | 5.990 | 6.590 | 6.590 | 7,198,000 |
| 2023-10-26 | 6.390 | 6.390 | 5.890 | 6.050 | 6.050 | 1,323,000 |
| 2023-10-25 | 6.230 | 6.520 | 6.210 | 6.260 | 6.260 | 2,274,000 |
| 2023-10-24 | 6.150 | 6.300 | 6.070 | 6.200 | 6.200 | 1,288,000 |
| 2023-10-20 | 6.420 | 6.420 | 6.100 | 6.170 | 6.170 | 666,000 |
| 2023-10-19 | 6.260 | 6.290 | 6.160 | 6.190 | 6.190 | 713,000 |
| 2023-10-18 | 6.420 | 6.460 | 6.160 | 6.280 | 6.280 | 711,000 |
| 2023-10-17 | 6.650 | 6.650 | 6.360 | 6.430 | 6.430 | 480,000 |
| 2023-10-16 | 6.890 | 6.890 | 6.330 | 6.520 | 6.520 | 1,261,000 |
| 2023-10-13 | 6.850 | 6.910 | 6.690 | 6.810 | 6.810 | 875,340 |
| 2023-10-12 | 6.940 | 6.940 | 6.640 | 6.910 | 6.910 | 470,000 |
| 2023-10-11 | 7.000 | 7.010 | 6.630 | 6.660 | 6.660 | 1,820,684 |
| 2023-10-10 | 6.500 | 6.680 | 6.450 | 6.560 | 6.560 | 997,000 |
| 2023-10-09 | 6.200 | 6.410 | 6.010 | 6.360 | 6.360 | 2,125,000 |
| 2023-10-06 | 6.100 | 6.230 | 6.080 | 6.110 | 6.110 | 535,311 |
| 2023-10-05 | 6.100 | 6.150 | 5.880 | 6.030 | 6.030 | 1,110,000 |
| 2023-10-04 | 6.320 | 6.340 | 5.990 | 6.100 | 6.100 | 756,872 |
| 2023-10-03 | 6.980 | 6.980 | 6.430 | 6.500 | 6.500 | 1,361,000 |
| 2023-09-29 | 7.330 | 7.330 | 6.850 | 6.980 | 6.980 | 554,000 |
| 2023-09-28 | 7.250 | 7.360 | 7.070 | 7.250 | 7.250 | 1,161,000 |
| 2023-09-27 | 7.050 | 7.490 | 6.900 | 7.290 | 7.290 | 8,804,000 |
| 2023-09-26 | 7.000 | 7.110 | 6.930 | 7.050 | 7.050 | 416,000 |
| 2023-09-25 | 6.960 | 7.250 | 6.780 | 7.120 | 7.120 | 1,609,000 |
| 2023-09-22 | 6.880 | 6.980 | 6.740 | 6.960 | 6.960 | 561,000 |
| 2023-09-21 | 7.110 | 7.210 | 6.710 | 6.880 | 6.880 | 2,365,000 |
| 2023-09-20 | 7.380 | 7.380 | 7.170 | 7.290 | 7.290 | 908,000 |
| 2023-09-19 | 7.060 | 7.370 | 7.050 | 7.370 | 7.370 | 1,111,000 |
| 2023-09-18 | 7.130 | 7.410 | 6.920 | 7.060 | 7.060 | 907,000 |
| 2023-09-15 | 6.990 | 7.300 | 6.810 | 7.130 | 7.130 | 2,003,000 |
| 2023-09-14 | 7.070 | 7.070 | 6.790 | 6.920 | 6.920 | 705,000 |
| 2023-09-13 | 7.050 | 7.050 | 6.770 | 7.000 | 7.000 | 902,000 |
| 2023-09-12 | 7.340 | 7.340 | 6.900 | 6.980 | 6.980 | 1,096,000 |
| 2023-09-11 | 6.730 | 7.290 | 6.710 | 6.980 | 6.980 | 2,554,000 |
| 2023-09-07 | 6.640 | 6.840 | 6.530 | 6.700 | 6.700 | 659,000 |
| 2023-09-06 | 6.900 | 6.900 | 6.460 | 6.640 | 6.640 | 1,708,000 |
| 2023-09-05 | 7.230 | 7.230 | 6.800 | 6.840 | 6.840 | 1,365,308 |
| 2023-09-04 | 7.630 | 7.630 | 6.880 | 7.190 | 7.190 | 1,362,000 |
| 2023-09-01 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 0 |
| 2023-08-31 | 7.230 | 7.280 | 6.940 | 7.260 | 7.260 | 1,534,000 |
| 2023-08-30 | 7.400 | 7.480 | 7.110 | 7.150 | 7.150 | 1,066,000 |
| 2023-08-29 | 7.160 | 7.310 | 6.990 | 7.290 | 7.290 | 1,035,000 |
| 2023-08-28 | 7.420 | 7.600 | 7.010 | 7.070 | 7.070 | 819,000 |
| 2023-08-25 | 7.100 | 7.270 | 7.040 | 7.180 | 7.180 | 692,452 |
| 2023-08-24 | 7.060 | 7.280 | 7.010 | 7.030 | 7.030 | 1,015,000 |
| 2023-08-23 | 7.220 | 7.220 | 6.910 | 7.000 | 7.000 | 875,000 |
| 2023-08-22 | 7.600 | 7.690 | 6.970 | 7.220 | 7.220 | 1,986,000 |
| 2023-08-21 | 7.550 | 7.550 | 7.090 | 7.450 | 7.450 | 2,329,000 |
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.