Peijia Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	11.020	11.680	11.020	11.140	11.140	1,122,000
2023-02-22	11.060	11.320	10.720	11.020	11.020	684,000
2023-02-21	11.180	11.420	10.900	11.060	11.060	1,743,000
2023-02-20	11.280	11.340	10.800	11.160	11.160	1,564,020
2023-02-17	11.360	11.660	10.880	11.280	11.280	2,281,826
2023-02-16	11.940	12.220	11.220	11.380	11.380	2,902,899
2023-02-15	12.160	12.380	11.780	11.860	11.860	1,737,000
2023-02-14	12.580	12.640	12.180	12.300	12.300	1,187,002
2023-02-13	11.920	12.620	11.920	12.580	12.580	1,461,000
2023-02-10	12.480	12.800	11.980	12.260	12.260	1,075,000
2023-02-09	12.100	12.680	12.100	12.480	12.480	1,014,000
2023-02-08	12.660	12.980	12.200	12.600	12.600	1,544,000
2023-02-07	12.520	13.180	12.500	12.840	12.840	1,801,000
2023-02-06	12.820	12.860	12.120	12.640	12.640	2,332,852
2023-02-03	13.480	13.760	12.920	13.200	13.200	1,930,000
2023-02-02	12.740	14.320	12.740	13.380	13.380	6,646,700
2023-02-01	12.520	12.820	12.280	12.480	12.480	2,582,001
2023-01-31	11.780	12.680	11.540	12.500	12.500	6,729,000
2023-01-30	11.080	11.940	10.940	11.700	11.700	4,303,000
2023-01-27	11.340	11.400	10.920	11.000	11.000	1,198,000
2023-01-26	10.740	11.180	10.740	11.180	11.180	708,000
2023-01-20	10.700	10.980	10.460	10.660	10.660	1,055,000
2023-01-19	10.720	10.720	10.300	10.500	10.500	1,984,000
2023-01-18	11.320	11.320	10.700	10.960	10.960	6,941,000
2023-01-17	12.580	12.580	11.000	11.520	11.520	16,703,919
2023-01-16	11.800	13.120	11.440	12.580	12.580	7,621,000
2023-01-13	10.400	11.720	10.400	11.720	11.720	4,829,000
2023-01-12	10.940	10.940	10.160	10.400	10.400	1,961,000
2023-01-11	10.360	11.280	10.220	10.520	10.520	2,504,000
2023-01-10	10.260	10.680	10.040	10.100	10.100	1,399,000
2023-01-09	9.700	10.540	9.660	10.500	10.500	1,563,870
2023-01-06	10.180	10.260	9.650	9.710	9.710	912,000
2023-01-05	10.560	10.860	9.870	10.000	10.000	1,501,000
2023-01-04	9.900	10.640	9.510	10.320	10.320	2,199,002
2023-01-03	9.600	9.950	9.250	9.780	9.780	1,068,400
2022-12-30	9.990	9.990	9.310	9.560	9.560	801,000
2022-12-29	9.760	10.200	9.660	9.730	9.730	1,134,671
2022-12-28	9.400	9.880	9.210	9.880	9.880	1,765,632
2022-12-23	9.020	9.300	9.010	9.190	9.190	557,000
2022-12-22	9.040	9.320	9.010	9.010	9.010	410,000
2022-12-21	8.870	9.230	8.850	9.070	9.070	585,000
2022-12-20	8.900	9.050	8.740	8.790	8.790	772,000
2022-12-19	9.100	9.240	8.900	8.900	8.900	1,178,000
2022-12-16	8.830	9.170	8.640	9.020	9.020	839,024
2022-12-15	9.290	9.290	8.780	8.800	8.800	1,032,000
2022-12-14	9.090	9.890	9.000	9.210	9.210	807,232
2022-12-13	9.220	9.260	8.930	9.000	9.000	1,714,000
2022-12-12	9.440	9.540	9.160	9.230	9.230	1,430,474
2022-12-09	9.390	9.970	9.260	9.350	9.350	2,613,000
2022-12-08	9.000	9.780	9.000	9.380	9.380	2,413,000
2022-12-07	9.000	9.640	8.800	9.000	9.000	3,084,000
2022-12-06	9.210	9.340	8.880	9.000	9.000	1,109,000
2022-12-05	8.010	9.750	8.010	9.230	9.230	4,977,362
2022-12-02	7.950	8.340	7.870	7.960	7.960	1,286,362
2022-12-01	7.910	8.140	7.780	7.930	7.930	1,784,000
2022-11-30	7.930	8.160	7.570	7.730	7.730	1,391,000
2022-11-29	7.700	7.930	7.700	7.930	7.930	1,310,000
2022-11-28	7.430	7.770	7.230	7.720	7.720	584,000
2022-11-25	7.630	7.630	7.470	7.560	7.560	450,000
2022-11-24	7.560	7.880	7.560	7.760	7.760	722,000

← NewerPage 16 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.