Peijia Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 6.090 | 6.420 | 6.090 | 6.370 | 6.370 | 568,000 |
| 2022-08-26 | 5.920 | 6.280 | 5.840 | 6.260 | 6.260 | 2,972,637 |
| 2022-08-25 | 5.920 | 5.950 | 5.620 | 5.800 | 5.800 | 444,000 |
| 2022-08-24 | 5.830 | 5.830 | 5.580 | 5.690 | 5.690 | 662,000 |
| 2022-08-23 | 5.900 | 5.930 | 5.710 | 5.780 | 5.780 | 631,000 |
| 2022-08-22 | 5.900 | 5.960 | 5.730 | 5.820 | 5.820 | 555,000 |
| 2022-08-19 | 6.050 | 6.050 | 5.800 | 5.850 | 5.850 | 210,169 |
| 2022-08-18 | 5.900 | 5.990 | 5.880 | 5.900 | 5.900 | 178,000 |
| 2022-08-17 | 6.030 | 6.090 | 5.920 | 5.980 | 5.980 | 848,000 |
| 2022-08-16 | 5.970 | 6.090 | 5.850 | 6.030 | 6.030 | 642,000 |
| 2022-08-15 | 6.070 | 6.090 | 5.900 | 5.910 | 5.910 | 349,000 |
| 2022-08-12 | 5.900 | 6.040 | 5.900 | 5.950 | 5.950 | 191,000 |
| 2022-08-11 | 5.920 | 6.030 | 5.910 | 6.000 | 6.000 | 245,000 |
| 2022-08-10 | 5.830 | 5.860 | 5.730 | 5.860 | 5.860 | 490,000 |
| 2022-08-09 | 6.060 | 6.060 | 5.700 | 5.860 | 5.860 | 445,000 |
| 2022-08-08 | 5.970 | 6.050 | 5.820 | 5.860 | 5.860 | 556,000 |
| 2022-08-05 | 5.760 | 5.990 | 5.740 | 5.990 | 5.990 | 1,078,171 |
| 2022-08-04 | 5.560 | 5.710 | 5.530 | 5.660 | 5.660 | 1,142,000 |
| 2022-08-03 | 5.800 | 5.820 | 5.510 | 5.510 | 5.510 | 682,000 |
| 2022-08-02 | 5.810 | 5.850 | 5.600 | 5.620 | 5.620 | 902,000 |
| 2022-08-01 | 6.120 | 6.120 | 5.860 | 5.880 | 5.880 | 780,000 |
| 2022-07-29 | 6.570 | 6.570 | 6.000 | 6.130 | 6.130 | 1,217,000 |
| 2022-07-28 | 6.580 | 6.660 | 6.470 | 6.570 | 6.570 | 348,000 |
| 2022-07-27 | 6.770 | 6.840 | 6.500 | 6.510 | 6.510 | 767,000 |
| 2022-07-26 | 7.190 | 7.190 | 6.790 | 6.940 | 6.940 | 682,000 |
| 2022-07-25 | 7.460 | 7.460 | 6.990 | 6.990 | 6.990 | 635,000 |
| 2022-07-22 | 7.330 | 7.520 | 7.210 | 7.460 | 7.460 | 725,133 |
| 2022-07-21 | 6.990 | 7.420 | 6.990 | 7.330 | 7.330 | 1,349,000 |
| 2022-07-20 | 6.980 | 7.290 | 6.960 | 6.960 | 6.960 | 1,212,000 |
| 2022-07-19 | 6.670 | 6.890 | 6.670 | 6.790 | 6.790 | 874,000 |
| 2022-07-18 | 6.600 | 7.020 | 6.500 | 6.810 | 6.810 | 674,000 |
| 2022-07-15 | 7.070 | 7.070 | 6.770 | 6.860 | 6.860 | 514,000 |
| 2022-07-14 | 6.880 | 7.320 | 6.880 | 7.190 | 7.190 | 508,000 |
| 2022-07-13 | 6.810 | 7.100 | 6.810 | 6.960 | 6.960 | 874,000 |
| 2022-07-12 | 7.110 | 7.110 | 6.630 | 6.860 | 6.860 | 1,495,000 |
| 2022-07-11 | 7.250 | 7.250 | 6.940 | 7.140 | 7.140 | 947,000 |
| 2022-07-08 | 7.290 | 7.450 | 7.200 | 7.250 | 7.250 | 614,133 |
| 2022-07-07 | 7.660 | 7.660 | 7.230 | 7.260 | 7.260 | 700,000 |
| 2022-07-06 | 7.560 | 7.990 | 7.410 | 7.730 | 7.730 | 1,176,000 |
| 2022-07-05 | 7.850 | 8.000 | 7.450 | 7.600 | 7.600 | 1,035,000 |
| 2022-07-04 | 7.850 | 7.850 | 7.550 | 7.830 | 7.830 | 1,051,000 |
| 2022-06-30 | 7.670 | 7.840 | 7.520 | 7.760 | 7.760 | 1,005,000 |
| 2022-06-29 | 8.230 | 8.230 | 7.480 | 7.690 | 7.690 | 1,128,000 |
| 2022-06-28 | 8.210 | 8.260 | 7.910 | 8.220 | 8.220 | 1,000,000 |
| 2022-06-27 | 8.280 | 8.550 | 7.960 | 8.110 | 8.110 | 4,279,000 |
| 2022-06-24 | 7.230 | 8.320 | 7.230 | 8.010 | 8.010 | 5,274,652 |
| 2022-06-23 | 6.990 | 7.330 | 6.970 | 7.190 | 7.190 | 1,222,000 |
| 2022-06-22 | 7.140 | 7.210 | 6.870 | 7.020 | 7.020 | 649,138 |
| 2022-06-21 | 7.290 | 7.290 | 6.880 | 7.140 | 7.140 | 1,268,740 |
| 2022-06-20 | 6.710 | 7.020 | 6.710 | 6.980 | 6.980 | 602,000 |
| 2022-06-17 | 6.580 | 6.930 | 6.360 | 6.700 | 6.700 | 1,604,000 |
| 2022-06-16 | 6.720 | 6.720 | 6.300 | 6.590 | 6.590 | 734,000 |
| 2022-06-15 | 6.520 | 6.640 | 6.280 | 6.640 | 6.640 | 893,000 |
| 2022-06-14 | 6.720 | 6.720 | 6.460 | 6.480 | 6.480 | 758,000 |
| 2022-06-13 | 7.120 | 7.120 | 6.810 | 6.850 | 6.850 | 534,000 |
| 2022-06-10 | 6.910 | 7.160 | 6.870 | 7.160 | 7.160 | 572,000 |
| 2022-06-09 | 7.060 | 7.200 | 6.810 | 7.140 | 7.140 | 958,000 |
| 2022-06-08 | 6.850 | 7.030 | 6.670 | 6.910 | 6.910 | 812,141 |
| 2022-06-07 | 6.880 | 6.900 | 6.650 | 6.680 | 6.680 | 481,000 |
| 2022-06-06 | 6.520 | 7.000 | 6.230 | 6.870 | 6.870 | 1,291,000 |
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.