Peijia Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.290 | 4.380 | 4.150 | 4.180 | 4.180 | 793,000 |
| 2026-07-24 | 4.130 | 4.230 | 4.120 | 4.220 | 4.220 | 205,000 |
| 2026-07-23 | 4.220 | 4.460 | 4.180 | 4.300 | 4.300 | 1,076,000 |
| 2026-07-22 | 4.260 | 4.280 | 4.170 | 4.180 | 4.180 | 431,002 |
| 2026-07-21 | 4.200 | 4.340 | 3.960 | 4.240 | 4.240 | 998,000 |
| 2026-07-20 | 4.200 | 4.390 | 4.030 | 4.160 | 4.160 | 732,500 |
| 2026-07-17 | 4.410 | 4.410 | 3.930 | 4.040 | 4.040 | 1,220,000 |
| 2026-07-16 | 4.350 | 4.500 | 4.320 | 4.450 | 4.450 | 1,272,084 |
| 2026-07-15 | 4.170 | 4.410 | 4.170 | 4.300 | 4.300 | 942,000 |
| 2026-07-14 | 4.050 | 4.190 | 4.000 | 4.160 | 4.160 | 587,000 |
| 2026-07-13 | 4.100 | 4.130 | 4.000 | 4.030 | 4.030 | 1,067,000 |
| 2026-07-10 | 4.100 | 4.180 | 4.000 | 4.100 | 4.100 | 1,112,000 |
| 2026-07-09 | 4.460 | 4.530 | 4.030 | 4.030 | 4.030 | 936,000 |
| 2026-07-08 | 4.080 | 4.300 | 3.960 | 4.240 | 4.240 | 1,143,000 |
| 2026-07-07 | 4.260 | 4.300 | 4.070 | 4.080 | 4.080 | 468,000 |
| 2026-07-06 | 4.320 | 4.510 | 4.210 | 4.260 | 4.260 | 719,000 |
| 2026-07-03 | 4.240 | 4.380 | 4.170 | 4.320 | 4.320 | 673,000 |
| 2026-07-02 | 3.970 | 4.170 | 3.970 | 4.100 | 4.100 | 1,505,000 |
| 2026-06-30 | 4.110 | 4.110 | 3.800 | 3.910 | 3.910 | 800,000 |
| 2026-06-29 | 3.760 | 4.240 | 3.730 | 4.130 | 4.130 | 1,178,000 |
| 2026-06-26 | 3.980 | 3.980 | 3.760 | 3.770 | 3.770 | 1,004,000 |
| 2026-06-25 | 4.030 | 4.070 | 3.900 | 4.020 | 4.020 | 600,000 |
| 2026-06-24 | 4.000 | 4.120 | 3.880 | 4.060 | 4.060 | 874,997 |
| 2026-06-23 | 4.200 | 4.200 | 3.890 | 3.980 | 3.980 | 499,000 |
| 2026-06-22 | 4.010 | 4.040 | 3.780 | 4.040 | 4.040 | 989,000 |
| 2026-06-18 | 4.120 | 4.160 | 3.960 | 4.040 | 4.040 | 751,000 |
| 2026-06-17 | 4.180 | 4.180 | 4.020 | 4.100 | 4.100 | 888,000 |
| 2026-06-16 | 4.180 | 4.270 | 3.960 | 4.170 | 4.170 | 1,596,000 |
| 2026-06-15 | 4.180 | 4.200 | 3.950 | 4.030 | 4.030 | 1,650,000 |
| 2026-06-12 | 4.140 | 4.210 | 4.030 | 4.180 | 4.180 | 1,197,002 |
| 2026-06-11 | 4.260 | 4.260 | 4.000 | 4.140 | 4.140 | 765,000 |
| 2026-06-10 | 4.290 | 4.310 | 4.030 | 4.260 | 4.260 | 1,301,000 |
| 2026-06-09 | 4.310 | 4.390 | 4.100 | 4.390 | 4.390 | 2,422,000 |
| 2026-06-08 | 4.500 | 4.500 | 4.240 | 4.290 | 4.290 | 535,000 |
| 2026-06-05 | 4.460 | 4.550 | 4.220 | 4.550 | 4.550 | 1,558,050 |
| 2026-06-04 | 4.400 | 4.550 | 4.350 | 4.420 | 4.420 | 984,000 |
| 2026-06-03 | 4.700 | 4.700 | 4.370 | 4.480 | 4.480 | 1,702,000 |
| 2026-06-02 | 4.710 | 4.770 | 4.600 | 4.720 | 4.720 | 697,000 |
| 2026-06-01 | 5.020 | 5.020 | 4.590 | 4.850 | 4.850 | 1,633,000 |
| 2026-05-29 | 4.810 | 4.890 | 4.670 | 4.720 | 4.720 | 2,504,000 |
| 2026-05-28 | 4.890 | 4.950 | 4.780 | 4.900 | 4.900 | 1,762,000 |
| 2026-05-27 | 4.990 | 5.300 | 4.850 | 4.890 | 4.890 | 1,545,000 |
| 2026-05-26 | 5.310 | 5.310 | 4.880 | 4.990 | 4.990 | 1,923,000 |
| 2026-05-22 | 5.390 | 5.390 | 5.240 | 5.310 | 5.310 | 424,000 |
| 2026-05-21 | 5.270 | 5.460 | 5.230 | 5.240 | 5.240 | 695,304 |
| 2026-05-20 | 5.340 | 5.340 | 5.160 | 5.210 | 5.210 | 784,000 |
| 2026-05-19 | 5.450 | 5.580 | 5.310 | 5.390 | 5.390 | 636,000 |
| 2026-05-18 | 5.630 | 5.630 | 5.200 | 5.450 | 5.450 | 1,643,000 |
| 2026-05-15 | 5.520 | 5.560 | 5.400 | 5.420 | 5.420 | 788,000 |
| 2026-05-14 | 5.640 | 5.640 | 5.520 | 5.580 | 5.580 | 640,000 |
| 2026-05-13 | 5.820 | 5.820 | 5.570 | 5.580 | 5.580 | 761,000 |
| 2026-05-12 | 5.920 | 5.940 | 5.760 | 5.810 | 5.810 | 825,000 |
| 2026-05-11 | 5.830 | 6.200 | 5.630 | 5.900 | 5.900 | 1,233,000 |
| 2026-05-08 | 6.020 | 6.040 | 5.830 | 5.840 | 5.840 | 628,000 |
| 2026-05-07 | 6.080 | 6.080 | 5.910 | 5.980 | 5.980 | 516,000 |
| 2026-05-06 | 6.000 | 6.010 | 5.810 | 5.970 | 5.970 | 1,021,000 |
| 2026-05-05 | 6.240 | 6.240 | 5.990 | 6.060 | 6.060 | 360,000 |
| 2026-05-04 | 6.180 | 6.190 | 5.880 | 6.060 | 6.060 | 1,396,000 |
| 2026-04-30 | 6.350 | 6.350 | 6.150 | 6.190 | 6.190 | 1,296,000 |
| 2026-04-29 | 6.570 | 6.570 | 6.280 | 6.360 | 6.360 | 778,000 |
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.