Peijia Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.830 | 5.830 | 5.490 | 5.570 | 5.570 | 1,439,000 |
| 2025-05-08 | 5.770 | 5.840 | 5.610 | 5.800 | 5.800 | 1,116,000 |
| 2025-05-07 | 5.520 | 5.880 | 5.520 | 5.780 | 5.780 | 1,842,000 |
| 2025-05-06 | 5.530 | 5.550 | 5.390 | 5.520 | 5.520 | 1,342,000 |
| 2025-05-02 | 5.500 | 5.530 | 5.350 | 5.450 | 5.450 | 640,000 |
| 2025-04-30 | 5.260 | 5.390 | 5.120 | 5.310 | 5.310 | 625,000 |
| 2025-04-29 | 5.050 | 5.220 | 5.050 | 5.120 | 5.120 | 271,000 |
| 2025-04-28 | 5.320 | 5.390 | 4.990 | 5.050 | 5.050 | 1,723,000 |
| 2025-04-25 | 5.500 | 5.590 | 5.330 | 5.410 | 5.410 | 1,060,000 |
| 2025-04-24 | 5.230 | 5.580 | 5.230 | 5.510 | 5.510 | 3,380,000 |
| 2025-04-23 | 5.180 | 5.370 | 5.130 | 5.240 | 5.240 | 1,970,000 |
| 2025-04-22 | 4.630 | 5.110 | 4.620 | 5.060 | 5.060 | 1,431,000 |
| 2025-04-17 | 4.600 | 4.620 | 4.500 | 4.620 | 4.620 | 574,000 |
| 2025-04-16 | 4.690 | 4.830 | 4.560 | 4.600 | 4.600 | 846,000 |
| 2025-04-15 | 4.850 | 4.880 | 4.640 | 4.690 | 4.690 | 860,000 |
| 2025-04-14 | 4.600 | 4.830 | 4.600 | 4.820 | 4.820 | 1,438,000 |
| 2025-04-11 | 4.450 | 4.540 | 4.330 | 4.540 | 4.540 | 1,225,000 |
| 2025-04-10 | 4.430 | 4.530 | 4.350 | 4.460 | 4.460 | 1,629,002 |
| 2025-04-09 | 4.200 | 4.410 | 4.020 | 4.370 | 4.370 | 1,449,000 |
| 2025-04-08 | 4.600 | 4.670 | 4.260 | 4.420 | 4.420 | 2,470,000 |
| 2025-04-07 | 4.540 | 4.650 | 4.250 | 4.480 | 4.480 | 4,202,000 |
| 2025-04-03 | 4.620 | 5.270 | 4.610 | 5.100 | 5.100 | 1,107,000 |
| 2025-04-02 | 5.260 | 5.450 | 5.170 | 5.200 | 5.200 | 1,230,000 |
| 2025-04-01 | 4.890 | 5.310 | 4.890 | 5.260 | 5.260 | 1,094,000 |
| 2025-03-31 | 5.100 | 5.200 | 4.910 | 4.990 | 4.990 | 1,122,000 |
| 2025-03-28 | 5.120 | 5.270 | 4.920 | 5.130 | 5.130 | 1,362,000 |
| 2025-03-27 | 4.700 | 5.090 | 4.670 | 5.090 | 5.090 | 1,413,000 |
| 2025-03-26 | 4.690 | 4.860 | 4.520 | 4.800 | 4.800 | 2,149,000 |
| 2025-03-25 | 4.800 | 4.890 | 4.730 | 4.800 | 4.800 | 2,094,000 |
| 2025-03-24 | 4.930 | 4.960 | 4.700 | 4.810 | 4.810 | 3,931,000 |
| 2025-03-21 | 5.400 | 5.470 | 4.880 | 4.960 | 4.960 | 3,193,000 |
| 2025-03-20 | 5.520 | 5.520 | 5.210 | 5.410 | 5.410 | 1,403,000 |
| 2025-03-19 | 5.070 | 5.580 | 4.970 | 5.530 | 5.530 | 2,289,000 |
| 2025-03-18 | 4.670 | 5.160 | 4.670 | 5.020 | 5.020 | 1,951,000 |
| 2025-03-17 | 4.690 | 4.800 | 4.560 | 4.680 | 4.680 | 1,019,000 |
| 2025-03-14 | 4.750 | 4.780 | 4.640 | 4.690 | 4.690 | 1,398,002 |
| 2025-03-13 | 4.750 | 4.750 | 4.500 | 4.680 | 4.680 | 801,350 |
| 2025-03-12 | 4.960 | 4.960 | 4.590 | 4.680 | 4.680 | 1,783,000 |
| 2025-03-11 | 4.750 | 4.800 | 4.600 | 4.750 | 4.750 | 1,394,000 |
| 2025-03-10 | 4.840 | 4.980 | 4.660 | 4.820 | 4.820 | 2,208,000 |
| 2025-03-07 | 4.680 | 4.900 | 4.570 | 4.840 | 4.840 | 3,865,000 |
| 2025-03-06 | 4.210 | 4.780 | 4.210 | 4.690 | 4.690 | 5,917,002 |
| 2025-03-05 | 3.920 | 4.280 | 3.830 | 4.170 | 4.170 | 3,297,000 |
| 2025-03-04 | 3.840 | 3.920 | 3.720 | 3.830 | 3.830 | 2,409,000 |
| 2025-03-03 | 4.030 | 4.100 | 3.810 | 3.840 | 3.840 | 2,781,000 |
| 2025-02-28 | 4.370 | 4.370 | 3.950 | 4.010 | 4.010 | 1,760,000 |
| 2025-02-27 | 4.330 | 4.550 | 4.260 | 4.340 | 4.340 | 2,510,000 |
| 2025-02-26 | 4.300 | 4.460 | 4.230 | 4.330 | 4.330 | 2,425,000 |
| 2025-02-25 | 4.320 | 4.400 | 4.200 | 4.300 | 4.300 | 2,242,000 |
| 2025-02-24 | 4.500 | 4.500 | 4.260 | 4.350 | 4.350 | 1,705,000 |
| 2025-02-21 | 4.580 | 4.640 | 4.430 | 4.520 | 4.520 | 680,000 |
| 2025-02-20 | 4.340 | 4.650 | 4.340 | 4.540 | 4.540 | 1,985,175 |
| 2025-02-19 | 4.100 | 4.330 | 4.100 | 4.310 | 4.310 | 1,076,000 |
| 2025-02-18 | 4.220 | 4.300 | 4.090 | 4.140 | 4.140 | 1,206,000 |
| 2025-02-17 | 4.130 | 4.270 | 4.070 | 4.220 | 4.220 | 1,874,000 |
| 2025-02-14 | 3.860 | 4.150 | 3.860 | 4.130 | 4.130 | 1,255,000 |
| 2025-02-13 | 4.020 | 4.020 | 3.820 | 3.840 | 3.840 | 450,891 |
| 2025-02-12 | 4.060 | 4.060 | 3.970 | 4.000 | 4.000 | 782,000 |
| 2025-02-11 | 4.020 | 4.130 | 3.910 | 4.030 | 4.030 | 2,209,997 |
| 2025-02-10 | 3.790 | 4.060 | 3.720 | 4.000 | 4.000 | 2,064,100 |
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.