Jd Health International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 63.500 | 63.500 | 61.800 | 62.200 | 62.200 | 4,894,642 |
| 2025-10-27 | 63.850 | 63.850 | 61.950 | 62.950 | 62.950 | 4,565,190 |
| 2025-10-24 | 62.550 | 62.650 | 61.600 | 62.500 | 62.500 | 3,794,324 |
| 2025-10-23 | 61.500 | 62.400 | 60.550 | 61.750 | 61.750 | 4,350,223 |
| 2025-10-22 | 63.750 | 63.750 | 61.500 | 61.850 | 61.850 | 4,365,769 |
| 2025-10-21 | 64.650 | 65.150 | 63.700 | 64.250 | 64.250 | 5,823,235 |
| 2025-10-20 | 63.750 | 63.950 | 62.450 | 63.150 | 63.150 | 6,526,104 |
| 2025-10-17 | 64.400 | 64.800 | 60.500 | 60.750 | 60.750 | 7,587,603 |
| 2025-10-16 | 65.300 | 65.500 | 63.300 | 64.250 | 64.250 | 5,096,797 |
| 2025-10-15 | 63.300 | 66.050 | 62.200 | 65.500 | 65.500 | 10,114,638 |
| 2025-10-14 | 62.000 | 63.950 | 61.000 | 61.900 | 61.900 | 12,003,675 |
| 2025-10-13 | 62.000 | 62.000 | 59.700 | 61.450 | 61.450 | 12,644,037 |
| 2025-10-10 | 62.000 | 64.400 | 62.000 | 62.600 | 62.600 | 5,736,828 |
| 2025-10-09 | 67.600 | 67.600 | 63.000 | 63.750 | 63.750 | 8,597,425 |
| 2025-10-08 | 66.900 | 67.750 | 65.900 | 66.750 | 66.750 | 5,181,714 |
| 2025-10-06 | 64.200 | 65.350 | 63.750 | 64.750 | 64.750 | 1,870,537 |
| 2025-10-03 | 66.000 | 66.600 | 65.100 | 65.800 | 65.800 | 1,923,800 |
| 2025-10-02 | 66.450 | 67.700 | 65.650 | 66.700 | 66.700 | 4,900,891 |
| 2025-09-30 | 66.900 | 67.550 | 64.950 | 66.500 | 66.500 | 6,685,852 |
| 2025-09-29 | 66.100 | 67.200 | 64.900 | 66.900 | 66.900 | 7,938,844 |
| 2025-09-26 | 66.500 | 67.150 | 64.300 | 64.500 | 64.500 | 5,760,780 |
| 2025-09-25 | 67.000 | 68.100 | 66.950 | 67.400 | 67.400 | 5,987,885 |
| 2025-09-24 | 66.950 | 68.400 | 66.750 | 67.750 | 67.750 | 5,607,608 |
| 2025-09-23 | 67.550 | 68.050 | 65.850 | 67.200 | 67.200 | 5,221,516 |
| 2025-09-22 | 68.850 | 69.750 | 66.850 | 67.550 | 67.550 | 7,412,581 |
| 2025-09-19 | 68.550 | 69.850 | 67.900 | 68.850 | 68.850 | 10,968,113 |
| 2025-09-18 | 67.350 | 68.700 | 66.650 | 68.000 | 68.000 | 10,440,244 |
| 2025-09-17 | 65.600 | 68.750 | 65.600 | 68.550 | 68.550 | 10,798,879 |
| 2025-09-16 | 69.500 | 69.500 | 65.400 | 65.550 | 65.550 | 8,988,980 |
| 2025-09-15 | 68.100 | 70.000 | 68.000 | 69.600 | 69.600 | 6,693,131 |
| 2025-09-12 | 70.000 | 70.400 | 68.500 | 69.350 | 69.350 | 7,617,335 |
| 2025-09-11 | 66.350 | 69.950 | 66.250 | 68.800 | 68.800 | 9,193,646 |
| 2025-09-10 | 67.100 | 69.300 | 66.650 | 68.350 | 68.350 | 11,984,749 |
| 2025-09-09 | 63.050 | 67.450 | 62.100 | 67.100 | 67.100 | 17,871,757 |
| 2025-09-08 | 65.000 | 65.000 | 61.350 | 63.050 | 63.050 | 13,078,803 |
| 2025-09-05 | 64.400 | 65.000 | 61.800 | 63.850 | 63.850 | 13,537,730 |
| 2025-09-04 | 64.500 | 65.250 | 63.150 | 64.400 | 64.400 | 12,576,609 |
| 2025-09-03 | 63.050 | 65.600 | 63.000 | 63.850 | 63.850 | 7,776,851 |
| 2025-09-02 | 62.800 | 64.100 | 62.200 | 63.050 | 63.050 | 5,175,050 |
| 2025-09-01 | 63.850 | 64.950 | 63.100 | 64.100 | 64.100 | 7,838,007 |
| 2025-08-29 | 62.400 | 64.150 | 60.750 | 62.800 | 62.800 | 12,008,070 |
| 2025-08-28 | 63.350 | 64.850 | 61.450 | 62.400 | 62.400 | 12,084,075 |
| 2025-08-27 | 65.700 | 65.700 | 62.700 | 63.300 | 63.300 | 9,209,246 |
| 2025-08-26 | 62.900 | 66.200 | 62.900 | 65.400 | 65.400 | 15,991,369 |
| 2025-08-25 | 64.900 | 65.500 | 63.350 | 64.850 | 64.850 | 12,346,081 |
| 2025-08-22 | 65.300 | 65.400 | 62.550 | 63.500 | 63.500 | 13,374,518 |
| 2025-08-21 | 64.200 | 66.350 | 63.650 | 64.450 | 64.450 | 15,032,472 |
| 2025-08-20 | 65.100 | 65.800 | 61.900 | 63.650 | 63.650 | 20,255,730 |
| 2025-08-19 | 66.650 | 69.350 | 65.600 | 66.550 | 66.550 | 21,823,977 |
| 2025-08-18 | 61.850 | 68.100 | 61.850 | 66.400 | 66.400 | 23,480,821 |
| 2025-08-15 | 56.500 | 64.000 | 56.400 | 61.250 | 61.250 | 29,983,435 |
| 2025-08-14 | 56.600 | 57.100 | 54.400 | 54.850 | 54.850 | 11,612,762 |
| 2025-08-13 | 54.400 | 56.200 | 54.400 | 55.950 | 55.950 | 8,139,763 |
| 2025-08-12 | 52.500 | 54.350 | 52.300 | 53.900 | 53.900 | 7,916,292 |
| 2025-08-11 | 53.000 | 53.350 | 51.850 | 52.500 | 52.500 | 5,985,180 |
| 2025-08-08 | 51.050 | 52.900 | 51.050 | 52.800 | 52.800 | 5,138,663 |
| 2025-08-07 | 53.850 | 53.850 | 51.550 | 51.800 | 51.800 | 5,934,259 |
| 2025-08-06 | 50.800 | 52.600 | 50.800 | 52.300 | 52.300 | 7,325,910 |
| 2025-08-05 | 49.920 | 51.050 | 49.600 | 50.950 | 50.950 | 5,556,840 |
| 2025-08-04 | 48.140 | 49.940 | 48.040 | 49.920 | 49.920 | 7,566,094 |
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.