Peijia Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 16.300 | 16.320 | 15.840 | 16.080 | 16.080 | 446,000 |
| 2021-12-02 | 15.900 | 15.940 | 15.060 | 15.680 | 15.680 | 837,869 |
| 2021-12-01 | 16.560 | 16.820 | 16.000 | 16.040 | 16.040 | 453,194 |
| 2021-11-30 | 17.400 | 17.400 | 16.680 | 16.780 | 16.780 | 771,000 |
| 2021-11-29 | 17.760 | 18.280 | 17.300 | 17.500 | 17.500 | 741,000 |
| 2021-11-26 | 19.380 | 19.380 | 17.760 | 17.760 | 17.760 | 453,000 |
| 2021-11-25 | 18.660 | 19.440 | 18.320 | 18.960 | 18.960 | 659,000 |
| 2021-11-24 | 19.740 | 19.740 | 18.440 | 18.660 | 18.660 | 422,002 |
| 2021-11-23 | 19.720 | 19.720 | 18.100 | 18.540 | 18.540 | 647,336 |
| 2021-11-22 | 19.200 | 19.200 | 18.040 | 18.400 | 18.400 | 502,000 |
| 2021-11-19 | 19.200 | 19.200 | 18.720 | 18.920 | 18.920 | 203,067 |
| 2021-11-18 | 20.200 | 20.200 | 18.900 | 18.960 | 18.960 | 687,200 |
| 2021-11-17 | 20.550 | 20.550 | 19.520 | 19.900 | 19.900 | 647,000 |
| 2021-11-16 | 20.800 | 20.800 | 19.220 | 19.960 | 19.960 | 2,070,000 |
| 2021-11-15 | 19.900 | 20.000 | 19.160 | 19.360 | 19.360 | 853,000 |
| 2021-11-12 | 19.000 | 20.200 | 18.000 | 19.900 | 19.900 | 2,317,000 |
| 2021-11-11 | 18.500 | 19.560 | 18.100 | 19.220 | 19.220 | 875,000 |
| 2021-11-10 | 18.300 | 18.440 | 17.560 | 18.240 | 18.240 | 1,290,736 |
| 2021-11-09 | 18.480 | 18.660 | 17.720 | 18.020 | 18.020 | 420,000 |
| 2021-11-08 | 18.560 | 19.200 | 17.440 | 18.960 | 18.960 | 960,000 |
| 2021-11-05 | 17.100 | 18.780 | 16.800 | 18.700 | 18.700 | 1,438,086 |
| 2021-11-04 | 17.000 | 17.760 | 16.900 | 17.640 | 17.640 | 466,000 |
| 2021-11-03 | 17.980 | 17.980 | 16.880 | 17.280 | 17.280 | 549,000 |
| 2021-11-02 | 17.480 | 18.000 | 17.120 | 17.340 | 17.340 | 349,000 |
| 2021-11-01 | 18.240 | 18.320 | 16.980 | 17.480 | 17.480 | 1,177,000 |
| 2021-10-29 | 19.860 | 19.860 | 18.580 | 19.000 | 19.000 | 146,000 |
| 2021-10-28 | 19.000 | 19.000 | 18.360 | 18.900 | 18.900 | 186,000 |
| 2021-10-27 | 19.500 | 19.500 | 18.140 | 18.660 | 18.660 | 793,000 |
| 2021-10-26 | 19.760 | 19.760 | 19.160 | 19.380 | 19.380 | 700,000 |
| 2021-10-25 | 19.040 | 19.620 | 18.900 | 19.420 | 19.420 | 307,091 |
| 2021-10-22 | 19.500 | 19.520 | 18.920 | 19.200 | 19.200 | 1,353,002 |
| 2021-10-21 | 20.350 | 21.000 | 19.400 | 19.500 | 19.500 | 1,137,000 |
| 2021-10-20 | 21.450 | 21.450 | 19.860 | 20.450 | 20.450 | 1,413,002 |
| 2021-10-19 | 20.000 | 21.200 | 19.800 | 20.950 | 20.950 | 480,000 |
| 2021-10-18 | 20.400 | 21.000 | 19.620 | 20.300 | 20.300 | 1,033,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.