Peijia Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.120 | 4.200 | 3.850 | 3.850 | 3.850 | 1,588,000 |
| 2026-10-21 | 4.280 | 4.290 | 3.960 | 4.150 | 4.150 | 1,201,000 |
| 2026-10-20 | 4.365 | 4.365 | 4.245 | 4.320 | 4.320 | 324,000 |
| 2026-10-16 | 4.500 | 4.500 | 4.230 | 4.365 | 4.365 | 537,000 |
| 2026-10-15 | 4.260 | 4.335 | 4.045 | 4.325 | 4.325 | 453,000 |
| 2026-10-14 | 4.405 | 4.460 | 4.150 | 4.375 | 4.375 | 676,000 |
| 2026-10-13 | 4.440 | 4.470 | 4.310 | 4.395 | 4.395 | 901,000 |
| 2026-10-12 | 4.630 | 4.630 | 4.365 | 4.490 | 4.490 | 635,000 |
| 2026-10-09 | 4.590 | 4.725 | 4.520 | 4.630 | 4.630 | 502,000 |
| 2026-10-08 | 4.900 | 4.915 | 4.570 | 4.575 | 4.575 | 568,000 |
| 2026-10-07 | 4.800 | 4.880 | 4.660 | 4.880 | 4.880 | 131,000 |
| 2026-10-06 | 4.700 | 4.905 | 4.700 | 4.905 | 4.905 | 111,000 |
| 2026-10-05 | 4.580 | 4.700 | 4.400 | 4.625 | 4.625 | 299,000 |
| 2026-10-02 | 4.800 | 4.800 | 4.560 | 4.585 | 4.585 | 321,000 |
| 2026-09-30 | 4.810 | 4.850 | 4.625 | 4.810 | 4.810 | 204,000 |
| 2026-09-29 | 4.920 | 4.920 | 4.780 | 4.810 | 4.810 | 185,000 |
| 2026-09-28 | 5.280 | 5.280 | 4.760 | 4.850 | 4.850 | 486,000 |
| 2026-09-25 | 4.975 | 5.190 | 4.820 | 5.070 | 5.070 | 114,000 |
| 2026-09-24 | 4.990 | 4.995 | 4.805 | 4.830 | 4.830 | 674,000 |
| 2026-09-23 | 5.180 | 5.185 | 4.935 | 5.000 | 5.000 | 334,000 |
| 2026-09-22 | 5.010 | 5.100 | 4.980 | 5.050 | 5.050 | 738,000 |
| 2026-09-21 | 4.840 | 5.090 | 4.840 | 5.000 | 5.000 | 335,000 |
| 2026-09-18 | 4.975 | 5.050 | 4.805 | 4.805 | 4.805 | 927,000 |
| 2026-09-17 | 4.900 | 4.975 | 4.805 | 4.910 | 4.910 | 352,000 |
| 2026-09-16 | 4.895 | 4.970 | 4.755 | 4.820 | 4.820 | 706,000 |
| 2026-09-15 | 4.940 | 4.950 | 4.800 | 4.895 | 4.895 | 806,000 |
| 2026-09-14 | 4.850 | 4.995 | 4.700 | 4.945 | 4.945 | 751,000 |
| 2026-09-11 | 4.785 | 4.785 | 4.590 | 4.770 | 4.770 | 787,000 |
| 2026-09-10 | 4.855 | 4.855 | 4.750 | 4.780 | 4.780 | 342,032 |
| 2026-09-09 | 5.020 | 5.020 | 4.850 | 4.850 | 4.850 | 478,000 |
| 2026-09-08 | 5.080 | 5.095 | 5.000 | 5.060 | 5.060 | 241,000 |
| 2026-09-07 | 5.200 | 5.200 | 5.015 | 5.080 | 5.080 | 282,000 |
| 2026-09-04 | 5.140 | 5.205 | 5.005 | 5.070 | 5.070 | 824,000 |
| 2026-09-03 | 5.135 | 5.260 | 5.050 | 5.140 | 5.140 | 450,000 |
| 2026-09-02 | 4.920 | 5.155 | 4.800 | 4.935 | 4.935 | 332,000 |
| 2026-09-01 | 5.155 | 5.155 | 4.900 | 4.900 | 4.900 | 396,000 |
| 2026-08-31 | 5.275 | 5.275 | 5.055 | 5.150 | 5.150 | 331,000 |
| 2026-08-28 | 5.485 | 5.485 | 5.280 | 5.360 | 5.360 | 264,000 |
| 2026-08-27 | 5.370 | 5.605 | 5.200 | 5.485 | 5.485 | 816,000 |
| 2026-08-26 | 5.500 | 5.700 | 5.430 | 5.525 | 5.525 | 747,000 |
| 2026-08-25 | 5.430 | 5.610 | 5.110 | 5.410 | 5.410 | 657,000 |
| 2026-08-24 | 5.180 | 5.485 | 5.080 | 5.320 | 5.320 | 2,088,000 |
| 2026-08-21 | 5.000 | 5.085 | 4.865 | 4.975 | 4.975 | 272,000 |
| 2026-08-20 | 4.760 | 5.160 | 4.750 | 5.060 | 5.060 | 925,000 |
| 2026-08-19 | 4.980 | 4.980 | 4.820 | 4.825 | 4.825 | 510,000 |
| 2026-08-18 | 4.900 | 4.925 | 4.750 | 4.870 | 4.870 | 884,000 |
| 2026-08-17 | 5.030 | 5.185 | 4.880 | 4.925 | 4.925 | 937,000 |
| 2026-08-14 | 5.130 | 5.195 | 4.905 | 5.030 | 5.030 | 1,311,000 |
| 2026-08-13 | 5.260 | 5.400 | 5.110 | 5.130 | 5.130 | 1,066,000 |
| 2026-08-12 | 5.250 | 5.330 | 5.110 | 5.260 | 5.260 | 630,002 |
| 2026-08-11 | 5.085 | 5.330 | 4.880 | 5.050 | 5.050 | 1,234,000 |
| 2026-08-10 | 4.430 | 5.140 | 4.365 | 5.130 | 5.130 | 4,054,694 |
| 2026-08-07 | 4.095 | 4.320 | 4.055 | 4.300 | 4.300 | 1,664,000 |
| 2026-08-06 | 4.180 | 4.180 | 3.970 | 4.040 | 4.040 | 442,000 |
| 2026-08-05 | 4.095 | 4.170 | 4.005 | 4.100 | 4.100 | 998,000 |
| 2026-08-04 | 4.020 | 4.170 | 3.940 | 3.995 | 3.995 | 1,051,000 |
| 2026-08-03 | 4.020 | 4.085 | 3.955 | 4.000 | 4.000 | 335,000 |
| 2026-07-31 | 4.200 | 4.200 | 4.010 | 4.020 | 4.020 | 449,000 |
| 2026-07-30 | 4.150 | 4.150 | 3.960 | 4.000 | 4.000 | 816,999 |
| 2026-07-29 | 4.140 | 4.180 | 4.100 | 4.130 | 4.130 | 384,000 |
Page 1 of 2 · 65 trading daysOlder →
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.