Peijia Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 3.870 | 3.970 | 3.750 | 3.940 | 3.940 | 403,000 |
| 2024-11-06 | 3.840 | 3.890 | 3.740 | 3.820 | 3.820 | 602,000 |
| 2024-11-05 | 3.790 | 3.910 | 3.730 | 3.850 | 3.850 | 460,000 |
| 2024-11-04 | 3.780 | 3.840 | 3.760 | 3.830 | 3.830 | 287,000 |
| 2024-11-01 | 3.880 | 3.960 | 3.760 | 3.820 | 3.820 | 437,000 |
| 2024-10-31 | 4.000 | 4.000 | 3.850 | 3.880 | 3.880 | 979,000 |
| 2024-10-30 | 4.070 | 4.070 | 3.880 | 4.010 | 4.010 | 523,000 |
| 2024-10-29 | 4.120 | 4.150 | 4.020 | 4.070 | 4.070 | 186,000 |
| 2024-10-28 | 4.130 | 4.160 | 4.020 | 4.130 | 4.130 | 139,000 |
| 2024-10-25 | 4.090 | 4.190 | 4.030 | 4.130 | 4.130 | 461,000 |
| 2024-10-24 | 4.020 | 4.290 | 4.010 | 4.120 | 4.120 | 503,000 |
| 2024-10-23 | 4.050 | 4.140 | 4.000 | 4.010 | 4.010 | 234,000 |
| 2024-10-22 | 3.980 | 4.050 | 3.880 | 4.050 | 4.050 | 505,000 |
| 2024-10-21 | 4.120 | 4.120 | 3.850 | 3.890 | 3.890 | 727,000 |
| 2024-10-18 | 4.070 | 4.150 | 3.920 | 4.050 | 4.050 | 533,000 |
| 2024-10-17 | 4.050 | 4.240 | 3.990 | 4.000 | 4.000 | 924,000 |
| 2024-10-16 | 3.970 | 4.070 | 3.900 | 4.000 | 4.000 | 493,000 |
| 2024-10-15 | 4.000 | 4.080 | 3.900 | 3.950 | 3.950 | 1,134,000 |
| 2024-10-14 | 4.060 | 4.140 | 3.800 | 3.960 | 3.960 | 798,000 |
| 2024-10-10 | 3.870 | 4.110 | 3.860 | 3.950 | 3.950 | 1,857,000 |
| 2024-10-09 | 3.940 | 3.940 | 3.570 | 3.830 | 3.830 | 1,515,000 |
| 2024-10-08 | 4.470 | 4.480 | 3.730 | 3.750 | 3.750 | 3,608,003 |
| 2024-10-07 | 4.230 | 4.680 | 4.230 | 4.450 | 4.450 | 2,326,002 |
| 2024-10-04 | 3.760 | 4.160 | 3.760 | 4.160 | 4.160 | 2,332,000 |
| 2024-10-03 | 4.150 | 4.150 | 3.720 | 3.770 | 3.770 | 4,579,000 |
| 2024-10-02 | 3.780 | 4.090 | 3.640 | 4.090 | 4.090 | 6,370,000 |
| 2024-09-30 | 3.630 | 3.750 | 3.560 | 3.660 | 3.660 | 3,256,000 |
| 2024-09-27 | 3.430 | 3.490 | 3.310 | 3.420 | 3.420 | 2,385,000 |
| 2024-09-26 | 3.130 | 3.270 | 3.110 | 3.270 | 3.270 | 2,119,000 |
| 2024-09-25 | 3.170 | 3.240 | 3.100 | 3.100 | 3.100 | 1,319,000 |
| 2024-09-24 | 3.150 | 3.150 | 2.970 | 3.130 | 3.130 | 890,650 |
| 2024-09-23 | 2.870 | 3.060 | 2.870 | 3.050 | 3.050 | 1,192,378 |
| 2024-09-20 | 2.900 | 3.120 | 2.900 | 2.950 | 2.950 | 2,398,000 |
| 2024-09-19 | 2.930 | 3.050 | 2.800 | 2.890 | 2.890 | 3,969,622 |
| 2024-09-17 | 3.100 | 3.260 | 3.010 | 3.060 | 3.060 | 540,000 |
| 2024-09-16 | 2.700 | 3.150 | 2.700 | 3.110 | 3.110 | 846,000 |
| 2024-09-13 | 2.700 | 2.730 | 2.670 | 2.700 | 2.700 | 2,255,000 |
| 2024-09-12 | 2.760 | 2.920 | 2.580 | 2.680 | 2.680 | 2,411,000 |
| 2024-09-11 | 2.780 | 2.890 | 2.660 | 2.760 | 2.760 | 1,688,400 |
| 2024-09-10 | 2.830 | 2.900 | 2.640 | 2.820 | 2.820 | 2,187,000 |
| 2024-09-09 | 3.000 | 3.190 | 2.910 | 2.930 | 2.930 | 1,934,100 |
| 2024-09-05 | 2.830 | 3.100 | 2.830 | 3.040 | 3.040 | 2,992,000 |
| 2024-09-04 | 2.840 | 2.890 | 2.810 | 2.840 | 2.840 | 318,000 |
| 2024-09-03 | 2.720 | 2.900 | 2.720 | 2.840 | 2.840 | 1,029,000 |
| 2024-09-02 | 2.670 | 2.930 | 2.640 | 2.740 | 2.740 | 2,231,000 |
| 2024-08-30 | 2.910 | 2.950 | 2.720 | 2.740 | 2.740 | 1,821,000 |
| 2024-08-29 | 2.860 | 2.890 | 2.780 | 2.850 | 2.850 | 678,000 |
| 2024-08-28 | 2.940 | 2.940 | 2.800 | 2.840 | 2.840 | 1,444,000 |
| 2024-08-27 | 2.750 | 2.970 | 2.750 | 2.850 | 2.850 | 995,000 |
| 2024-08-26 | 2.720 | 3.020 | 2.630 | 2.860 | 2.860 | 4,632,856 |
| 2024-08-23 | 2.510 | 2.630 | 2.510 | 2.600 | 2.600 | 690,000 |
| 2024-08-22 | 2.620 | 2.620 | 2.470 | 2.520 | 2.520 | 1,186,000 |
| 2024-08-21 | 2.510 | 2.550 | 2.470 | 2.550 | 2.550 | 1,147,000 |
| 2024-08-20 | 2.540 | 2.570 | 2.430 | 2.510 | 2.510 | 3,484,000 |
| 2024-08-19 | 2.650 | 2.710 | 2.600 | 2.610 | 2.610 | 886,000 |
| 2024-08-16 | 2.770 | 2.780 | 2.650 | 2.650 | 2.650 | 1,316,000 |
| 2024-08-15 | 2.780 | 2.780 | 2.610 | 2.710 | 2.710 | 2,673,000 |
| 2024-08-14 | 2.620 | 2.820 | 2.570 | 2.720 | 2.720 | 5,773,000 |
| 2024-08-13 | 2.470 | 2.730 | 2.440 | 2.590 | 2.590 | 3,523,000 |
| 2024-08-12 | 2.500 | 2.540 | 2.410 | 2.470 | 2.470 | 4,386,000 |
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.