Peijia Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	7.600	7.640	7.440	7.560	7.560	1,162,000
2022-11-22	7.780	7.780	7.430	7.700	7.700	1,138,000
2022-11-21	8.080	8.080	7.690	7.850	7.850	925,000
2022-11-18	8.380	8.450	8.080	8.100	8.100	703,000
2022-11-17	8.270	8.480	8.030	8.400	8.400	1,403,000
2022-11-16	8.100	8.490	7.970	8.300	8.300	3,260,000
2022-11-15	7.560	8.130	7.560	8.060	8.060	1,529,000
2022-11-14	7.100	7.780	7.000	7.720	7.720	3,360,000
2022-11-11	6.980	7.180	6.750	6.990	6.990	2,734,000
2022-11-10	6.890	6.890	6.630	6.790	6.790	1,948,000
2022-11-09	7.250	7.250	6.790	6.800	6.800	1,205,000
2022-11-08	7.370	7.370	7.030	7.190	7.190	1,270,000
2022-11-07	7.370	7.640	7.220	7.400	7.400	1,235,000
2022-11-04	7.310	7.750	7.160	7.380	7.380	971,000
2022-11-03	6.900	7.500	6.900	7.370	7.370	1,019,000
2022-11-02	6.610	7.130	6.610	7.130	7.130	1,330,000
2022-11-01	6.540	6.850	6.470	6.780	6.780	702,000
2022-10-31	6.360	6.530	6.150	6.500	6.500	420,000
2022-10-28	6.790	6.800	6.280	6.360	6.360	385,000
2022-10-27	6.580	6.870	6.580	6.780	6.780	768,000
2022-10-26	6.000	6.700	6.000	6.590	6.590	1,162,000
2022-10-25	5.930	6.250	5.920	6.180	6.180	690,000
2022-10-24	6.810	6.810	6.180	6.280	6.280	1,576,000
2022-10-21	6.660	6.880	6.510	6.820	6.820	630,000
2022-10-20	6.680	6.980	6.400	6.590	6.590	584,000
2022-10-19	6.710	7.070	6.690	6.750	6.750	578,226
2022-10-18	6.200	7.020	6.140	6.910	6.910	2,012,000
2022-10-17	6.540	6.900	6.020	6.180	6.180	2,684,000
2022-10-14	6.180	6.540	6.040	6.480	6.480	944,000
2022-10-13	6.300	6.300	5.700	6.050	6.050	326,000
2022-10-12	5.840	6.020	5.660	5.850	5.850	488,000
2022-10-11	6.300	6.300	5.990	6.040	6.040	265,000
2022-10-10	6.150	6.290	5.930	6.120	6.120	558,000
2022-10-07	6.040	6.250	6.040	6.230	6.230	225,764
2022-10-06	6.100	6.490	6.100	6.440	6.440	193,000
2022-10-05	6.120	6.500	6.120	6.420	6.420	362,000
2022-10-03	5.760	6.300	5.760	6.120	6.120	297,000
2022-09-30	5.900	6.260	5.720	6.180	6.180	503,000
2022-09-29	5.610	5.850	5.550	5.850	5.850	478,000
2022-09-28	5.500	5.890	5.460	5.610	5.610	749,000
2022-09-27	5.670	6.260	5.510	5.800	5.800	696,000
2022-09-26	5.610	5.790	5.510	5.670	5.670	455,000
2022-09-23	5.720	5.950	5.650	5.680	5.680	1,279,000
2022-09-22	5.820	5.950	5.740	5.800	5.800	2,645,000
2022-09-21	6.140	6.140	5.840	5.880	5.880	2,466,000
2022-09-20	6.090	6.410	6.090	6.140	6.140	427,000
2022-09-19	6.450	6.560	6.100	6.190	6.190	1,755,000
2022-09-16	6.420	6.680	6.330	6.620	6.620	1,564,000
2022-09-15	6.420	6.650	6.320	6.420	6.420	428,000
2022-09-14	6.400	6.680	6.360	6.510	6.510	373,000
2022-09-13	6.430	6.780	6.240	6.570	6.570	902,000
2022-09-09	6.230	6.500	6.140	6.500	6.500	500,002
2022-09-08	6.230	6.370	5.950	6.020	6.020	591,500
2022-09-07	6.070	6.210	5.990	6.090	6.090	442,062
2022-09-06	6.320	6.410	6.020	6.090	6.090	1,602,000
2022-09-05	6.710	6.820	6.230	6.250	6.250	2,668,524
2022-09-02	6.610	6.610	6.300	6.310	6.310	406,000
2022-09-01	6.230	6.710	6.230	6.410	6.410	1,521,000
2022-08-31	6.200	6.410	6.060	6.280	6.280	768,002
2022-08-30	6.440	6.480	6.170	6.250	6.250	322,000

← NewerPage 17 of 21 · 1,235 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.