Peijia Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5.740 | 5.810 | 5.620 | 5.710 | 5.710 | 1,019,000 |
| 2025-10-28 | 6.020 | 6.020 | 5.750 | 5.760 | 5.760 | 835,000 |
| 2025-10-27 | 5.940 | 6.070 | 5.870 | 5.970 | 5.970 | 1,089,000 |
| 2025-10-24 | 6.020 | 6.020 | 5.860 | 5.860 | 5.860 | 643,000 |
| 2025-10-23 | 6.110 | 6.110 | 5.800 | 5.990 | 5.990 | 1,026,000 |
| 2025-10-22 | 6.080 | 6.150 | 5.960 | 6.000 | 6.000 | 1,280,616 |
| 2025-10-21 | 6.190 | 6.220 | 6.080 | 6.080 | 6.080 | 1,038,000 |
| 2025-10-20 | 6.450 | 6.450 | 6.050 | 6.100 | 6.100 | 1,701,000 |
| 2025-10-17 | 6.410 | 6.490 | 6.100 | 6.100 | 6.100 | 1,165,000 |
| 2025-10-16 | 6.590 | 6.740 | 6.400 | 6.450 | 6.450 | 1,152,000 |
| 2025-10-15 | 6.260 | 6.500 | 6.080 | 6.460 | 6.460 | 1,482,000 |
| 2025-10-14 | 6.450 | 6.470 | 6.100 | 6.130 | 6.130 | 1,712,000 |
| 2025-10-13 | 6.320 | 6.330 | 6.060 | 6.310 | 6.310 | 2,266,000 |
| 2025-10-10 | 6.520 | 6.560 | 6.300 | 6.330 | 6.330 | 1,638,000 |
| 2025-10-09 | 6.670 | 6.720 | 6.440 | 6.490 | 6.490 | 2,284,000 |
| 2025-10-08 | 6.610 | 6.780 | 6.510 | 6.730 | 6.730 | 804,000 |
| 2025-10-06 | 6.560 | 6.610 | 6.460 | 6.610 | 6.610 | 447,000 |
| 2025-10-03 | 6.570 | 6.590 | 6.390 | 6.560 | 6.560 | 844,000 |
| 2025-10-02 | 6.500 | 6.710 | 6.430 | 6.560 | 6.560 | 1,257,000 |
| 2025-09-30 | 6.110 | 6.430 | 6.110 | 6.420 | 6.420 | 2,517,243 |
| 2025-09-29 | 6.100 | 6.400 | 6.100 | 6.320 | 6.320 | 4,252,000 |
| 2025-09-26 | 6.300 | 6.300 | 6.090 | 6.130 | 6.130 | 2,336,000 |
| 2025-09-25 | 6.310 | 6.440 | 6.200 | 6.300 | 6.300 | 1,989,000 |
| 2025-09-24 | 6.450 | 6.450 | 6.230 | 6.310 | 6.310 | 2,937,000 |
| 2025-09-23 | 6.790 | 6.790 | 6.340 | 6.380 | 6.380 | 1,882,000 |
| 2025-09-22 | 6.460 | 6.750 | 6.420 | 6.610 | 6.610 | 2,654,000 |
| 2025-09-19 | 6.760 | 6.830 | 6.460 | 6.550 | 6.550 | 3,425,000 |
| 2025-09-18 | 6.850 | 6.990 | 6.590 | 6.730 | 6.730 | 5,293,000 |
| 2025-09-17 | 7.170 | 7.170 | 6.850 | 6.930 | 6.930 | 1,522,000 |
| 2025-09-16 | 7.300 | 7.300 | 6.930 | 7.100 | 7.100 | 1,267,000 |
| 2025-09-15 | 7.310 | 7.400 | 7.140 | 7.210 | 7.210 | 1,865,000 |
| 2025-09-12 | 7.690 | 7.690 | 7.090 | 7.300 | 7.300 | 1,736,000 |
| 2025-09-11 | 7.400 | 7.440 | 7.040 | 7.420 | 7.420 | 1,730,000 |
| 2025-09-10 | 7.780 | 7.800 | 7.350 | 7.540 | 7.540 | 2,389,243 |
| 2025-09-09 | 7.750 | 7.850 | 7.620 | 7.710 | 7.710 | 1,757,000 |
| 2025-09-08 | 7.650 | 7.890 | 7.500 | 7.850 | 7.850 | 1,896,000 |
| 2025-09-05 | 7.400 | 7.700 | 7.280 | 7.630 | 7.630 | 1,300,000 |
| 2025-09-04 | 7.830 | 7.830 | 7.320 | 7.340 | 7.340 | 2,659,000 |
| 2025-09-03 | 7.610 | 7.880 | 7.550 | 7.760 | 7.760 | 1,688,000 |
| 2025-09-02 | 7.840 | 7.890 | 7.570 | 7.610 | 7.610 | 1,542,000 |
| 2025-09-01 | 7.410 | 7.850 | 7.350 | 7.800 | 7.800 | 2,255,000 |
| 2025-08-29 | 7.260 | 7.470 | 7.150 | 7.410 | 7.410 | 2,265,765 |
| 2025-08-28 | 7.590 | 7.610 | 7.100 | 7.170 | 7.170 | 2,793,000 |
| 2025-08-27 | 8.110 | 8.130 | 7.440 | 7.500 | 7.500 | 4,842,545 |
| 2025-08-26 | 8.270 | 8.270 | 8.050 | 8.090 | 8.090 | 1,830,000 |
| 2025-08-25 | 8.520 | 8.650 | 8.200 | 8.310 | 8.310 | 2,677,000 |
| 2025-08-22 | 8.790 | 8.790 | 8.430 | 8.490 | 8.490 | 1,398,000 |
| 2025-08-21 | 8.460 | 8.990 | 8.420 | 8.790 | 8.790 | 1,070,000 |
| 2025-08-20 | 9.240 | 9.240 | 8.600 | 8.740 | 8.740 | 2,965,585 |
| 2025-08-19 | 9.200 | 9.200 | 8.750 | 9.000 | 9.000 | 1,830,000 |
| 2025-08-18 | 8.900 | 9.360 | 8.870 | 9.050 | 9.050 | 2,661,000 |
| 2025-08-15 | 8.800 | 8.960 | 8.660 | 8.940 | 8.940 | 689,000 |
| 2025-08-14 | 8.860 | 8.990 | 8.580 | 8.790 | 8.790 | 1,531,000 |
| 2025-08-13 | 8.560 | 8.990 | 8.560 | 8.860 | 8.860 | 1,800,000 |
| 2025-08-12 | 8.400 | 8.620 | 8.210 | 8.550 | 8.550 | 2,023,000 |
| 2025-08-11 | 8.600 | 8.700 | 8.380 | 8.500 | 8.500 | 2,281,000 |
| 2025-08-08 | 8.650 | 8.690 | 8.400 | 8.600 | 8.600 | 2,730,000 |
| 2025-08-07 | 8.940 | 8.940 | 8.100 | 8.650 | 8.650 | 12,005,000 |
| 2025-08-06 | 9.200 | 9.300 | 8.920 | 9.260 | 9.260 | 2,807,000 |
| 2025-08-05 | 8.990 | 9.120 | 8.620 | 9.120 | 9.120 | 2,124,000 |
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.