Jd Health International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 64.500 | 64.850 | 62.650 | 64.400 | 64.400 | 5,750,976 |
| 2026-01-23 | 65.600 | 66.200 | 63.500 | 63.800 | 63.800 | 5,427,578 |
| 2026-01-22 | 66.800 | 67.150 | 64.500 | 64.850 | 64.850 | 6,077,406 |
| 2026-01-21 | 66.600 | 67.500 | 65.600 | 66.800 | 66.800 | 6,663,411 |
| 2026-01-20 | 66.650 | 67.250 | 65.450 | 66.600 | 66.600 | 5,458,727 |
| 2026-01-19 | 65.200 | 66.700 | 65.150 | 66.100 | 66.100 | 5,704,055 |
| 2026-01-16 | 68.250 | 68.600 | 66.250 | 67.200 | 67.200 | 7,946,609 |
| 2026-01-15 | 71.700 | 71.700 | 66.750 | 67.900 | 67.900 | 12,752,900 |
| 2026-01-14 | 67.500 | 70.600 | 66.800 | 69.650 | 69.650 | 16,961,660 |
| 2026-01-13 | 68.200 | 69.000 | 66.000 | 67.400 | 67.400 | 11,182,660 |
| 2026-01-12 | 65.000 | 67.500 | 64.000 | 67.050 | 67.050 | 11,634,950 |
| 2026-01-09 | 62.850 | 64.000 | 61.950 | 63.850 | 63.850 | 8,047,491 |
| 2026-01-08 | 61.050 | 62.350 | 60.600 | 62.050 | 62.050 | 7,136,485 |
| 2026-01-07 | 61.850 | 62.500 | 60.050 | 61.500 | 61.500 | 11,242,080 |
| 2026-01-06 | 59.000 | 62.450 | 58.850 | 61.350 | 61.350 | 12,762,970 |
| 2026-01-05 | 56.300 | 58.500 | 55.800 | 58.200 | 58.200 | 8,518,089 |
| 2026-01-02 | 56.300 | 57.100 | 55.600 | 56.350 | 56.350 | 6,224,443 |
| 2025-12-31 | 55.900 | 56.500 | 55.400 | 55.500 | 55.500 | 2,789,151 |
| 2025-12-30 | 56.050 | 56.800 | 55.850 | 56.500 | 56.500 | 6,154,128 |
| 2025-12-29 | 58.000 | 58.150 | 56.350 | 56.500 | 56.500 | 7,200,190 |
| 2025-12-24 | 58.250 | 58.800 | 57.550 | 58.500 | 58.500 | 3,770,953 |
| 2025-12-23 | 59.500 | 59.650 | 58.050 | 58.200 | 58.200 | 4,250,100 |
| 2025-12-22 | 58.000 | 59.450 | 57.100 | 59.400 | 59.400 | 6,385,646 |
| 2025-12-19 | 57.000 | 58.200 | 56.350 | 57.500 | 57.500 | 10,871,480 |
| 2025-12-18 | 57.050 | 57.200 | 55.750 | 56.300 | 56.300 | 5,830,016 |
| 2025-12-17 | 56.200 | 57.350 | 55.600 | 57.150 | 57.150 | 7,310,677 |
| 2025-12-16 | 56.700 | 57.250 | 54.900 | 56.200 | 56.200 | 11,947,910 |
| 2025-12-15 | 56.200 | 58.900 | 56.200 | 57.300 | 57.300 | 10,135,139 |
| 2025-12-12 | 59.600 | 59.750 | 58.100 | 59.750 | 59.750 | 19,767,168 |
| 2025-12-11 | 58.800 | 59.500 | 57.600 | 57.750 | 57.750 | 7,377,738 |
| 2025-12-10 | 59.300 | 59.750 | 58.050 | 58.800 | 58.800 | 6,203,579 |
| 2025-12-09 | 60.200 | 60.200 | 59.100 | 59.300 | 59.300 | 8,879,814 |
| 2025-12-08 | 60.000 | 61.150 | 59.700 | 60.200 | 60.200 | 7,741,475 |
| 2025-12-05 | 60.150 | 60.450 | 58.800 | 60.200 | 60.200 | 7,095,888 |
| 2025-12-04 | 61.900 | 61.900 | 58.950 | 60.150 | 60.150 | 5,738,625 |
| 2025-12-03 | 61.350 | 61.550 | 59.800 | 60.050 | 60.050 | 6,749,402 |
| 2025-12-02 | 63.500 | 63.600 | 61.200 | 61.350 | 61.350 | 4,630,207 |
| 2025-12-01 | 61.350 | 63.800 | 61.250 | 63.500 | 63.500 | 6,963,760 |
| 2025-11-28 | 62.000 | 62.200 | 60.650 | 61.100 | 61.100 | 4,205,379 |
| 2025-11-27 | 61.800 | 62.700 | 61.000 | 62.000 | 62.000 | 5,071,134 |
| 2025-11-26 | 64.000 | 64.000 | 61.200 | 61.800 | 61.800 | 11,197,761 |
| 2025-11-25 | 62.450 | 65.100 | 62.050 | 62.200 | 62.200 | 8,140,086 |
| 2025-11-24 | 62.150 | 62.800 | 60.500 | 62.550 | 62.550 | 11,947,594 |
| 2025-11-21 | 68.000 | 68.000 | 62.000 | 62.150 | 62.150 | 13,298,315 |
| 2025-11-20 | 68.200 | 68.300 | 66.650 | 68.000 | 68.000 | 8,345,653 |
| 2025-11-19 | 67.550 | 67.650 | 65.950 | 67.100 | 67.100 | 7,203,474 |
| 2025-11-18 | 68.550 | 69.350 | 66.300 | 67.000 | 67.000 | 7,514,648 |
| 2025-11-17 | 68.000 | 69.750 | 67.550 | 69.400 | 69.400 | 8,100,308 |
| 2025-11-14 | 65.400 | 69.950 | 64.750 | 68.750 | 68.750 | 18,845,136 |
| 2025-11-13 | 64.450 | 65.500 | 63.550 | 64.500 | 64.500 | 6,751,879 |
| 2025-11-12 | 62.500 | 65.150 | 61.850 | 64.700 | 64.700 | 9,434,530 |
| 2025-11-11 | 61.450 | 61.850 | 60.300 | 61.450 | 61.450 | 5,647,501 |
| 2025-11-10 | 60.000 | 61.550 | 59.300 | 61.450 | 61.450 | 4,688,411 |
| 2025-11-07 | 61.000 | 61.000 | 59.400 | 59.500 | 59.500 | 3,468,096 |
| 2025-11-06 | 60.750 | 61.200 | 59.450 | 61.000 | 61.000 | 4,011,823 |
| 2025-11-05 | 59.000 | 60.150 | 58.150 | 60.000 | 60.000 | 5,328,840 |
| 2025-11-04 | 62.050 | 62.200 | 60.450 | 60.800 | 60.800 | 3,375,579 |
| 2025-11-03 | 61.700 | 62.300 | 60.750 | 62.000 | 62.000 | 4,830,916 |
| 2025-10-31 | 60.700 | 61.250 | 60.400 | 60.700 | 60.700 | 3,946,809 |
| 2025-10-30 | 63.550 | 63.550 | 60.000 | 60.700 | 60.700 | 6,553,877 |
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.