Peijia Medical Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	7.700	7.700	7.220	7.460	7.460	6,441,000
2023-05-23	7.750	8.000	7.540	7.860	7.860	2,758,000
2023-05-22	7.730	7.950	7.470	7.900	7.900	1,991,000
2023-05-19	7.750	7.860	7.410	7.730	7.730	1,453,000
2023-05-18	7.700	7.880	7.460	7.630	7.630	2,092,000
2023-05-17	7.980	7.980	7.380	7.580	7.580	2,334,992
2023-05-16	8.200	8.200	7.740	7.890	7.890	2,076,000
2023-05-15	8.090	8.090	7.710	8.000	8.000	2,119,000
2023-05-12	8.240	8.380	7.810	7.970	7.970	2,674,000
2023-05-11	8.420	8.600	8.160	8.350	8.350	1,318,000
2023-05-10	8.350	8.600	8.350	8.490	8.490	1,412,560
2023-05-09	9.050	9.050	8.440	8.500	8.500	2,255,000
2023-05-08	9.180	9.310	9.040	9.060	9.060	363,040
2023-05-05	9.280	9.330	9.060	9.180	9.180	1,450,000
2023-05-04	9.250	9.500	9.060	9.280	9.280	859,400
2023-05-03	9.390	9.430	9.160	9.250	9.250	379,270
2023-05-02	9.700	9.700	9.340	9.390	9.390	560,000
2023-04-28	9.710	9.920	9.700	9.900	9.900	678,056
2023-04-27	9.770	9.910	9.700	9.820	9.820	707,000
2023-04-26	9.710	9.830	9.490	9.780	9.780	538,000
2023-04-25	9.890	9.980	9.650	9.710	9.710	1,122,000
2023-04-24	10.100	10.340	9.910	10.060	10.060	1,310,000
2023-04-21	10.340	10.420	9.990	10.200	10.200	1,153,000
2023-04-20	10.700	10.860	10.380	10.480	10.480	1,179,000
2023-04-19	10.720	10.900	10.500	10.700	10.700	890,000
2023-04-18	11.000	11.020	10.720	10.860	10.860	926,000
2023-04-17	11.200	11.200	10.900	11.000	11.000	2,203,377
2023-04-14	10.880	11.100	10.560	11.080	11.080	2,154,000
2023-04-13	10.480	10.700	10.060	10.700	10.700	1,992,000
2023-04-12	10.360	10.640	10.060	10.400	10.400	1,377,000
2023-04-11	9.860	10.580	9.860	10.360	10.360	1,612,000
2023-04-06	9.990	9.990	9.450	9.940	9.940	1,584,492
2023-04-04	9.720	9.970	9.490	9.970	9.970	1,173,000
2023-04-03	9.850	10.180	9.410	9.730	9.730	877,000
2023-03-31	9.840	10.000	9.500	9.830	9.830	1,197,028
2023-03-30	9.960	9.960	9.650	9.840	9.840	1,315,000
2023-03-29	9.780	10.060	9.570	10.000	10.000	736,000
2023-03-28	9.900	9.950	9.660	9.720	9.720	1,228,000
2023-03-27	9.730	10.100	9.730	9.990	9.990	1,264,000
2023-03-24	9.780	9.890	9.460	9.740	9.740	1,129,900
2023-03-23	9.650	9.720	9.320	9.460	9.460	1,059,000
2023-03-22	9.840	10.020	9.630	9.680	9.680	498,000
2023-03-21	9.600	9.870	9.520	9.860	9.860	1,326,000
2023-03-20	9.520	9.550	9.010	9.540	9.540	2,436,001
2023-03-17	9.730	9.930	9.400	9.470	9.470	2,190,000
2023-03-16	9.800	9.940	9.530	9.690	9.690	1,557,000
2023-03-15	9.400	10.100	9.400	9.830	9.830	2,338,200
2023-03-14	9.700	10.140	9.370	9.400	9.400	1,247,000
2023-03-13	9.990	9.990	9.620	9.640	9.640	1,941,526
2023-03-10	10.000	10.000	9.550	9.800	9.800	1,540,000
2023-03-09	10.260	10.360	10.000	10.040	10.040	628,000
2023-03-08	10.860	10.900	10.100	10.260	10.260	2,020,000
2023-03-07	11.400	11.700	10.740	11.040	11.040	2,742,000
2023-03-06	11.380	11.580	11.200	11.420	11.420	407,000
2023-03-03	11.280	11.680	11.060	11.400	11.400	1,580,000
2023-03-02	11.620	11.680	11.260	11.460	11.460	1,295,000
2023-03-01	11.260	11.740	11.260	11.500	11.500	1,772,000
2023-02-28	10.700	11.420	10.700	11.380	11.380	1,979,000
2023-02-27	10.840	11.020	10.300	10.820	10.820	1,532,000
2023-02-24	11.140	11.200	11.000	11.040	11.040	404,000

← NewerPage 15 of 21 · 1,230 trading daysOlder →

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.