Peijia Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 6.500 | 6.650 | 6.310 | 6.380 | 6.380 | 1,339,000 |
| 2026-04-27 | 6.530 | 6.670 | 6.480 | 6.600 | 6.600 | 328,000 |
| 2026-04-24 | 6.680 | 6.780 | 6.410 | 6.670 | 6.670 | 1,759,000 |
| 2026-04-23 | 7.000 | 7.140 | 6.690 | 6.840 | 6.840 | 1,569,000 |
| 2026-04-22 | 7.020 | 7.030 | 6.720 | 6.980 | 6.980 | 1,987,000 |
| 2026-04-21 | 7.090 | 7.090 | 6.960 | 7.010 | 7.010 | 720,000 |
| 2026-04-20 | 7.120 | 7.260 | 6.930 | 7.090 | 7.090 | 350,000 |
| 2026-04-17 | 6.900 | 7.100 | 6.760 | 7.100 | 7.100 | 861,000 |
| 2026-04-16 | 7.050 | 7.100 | 6.940 | 7.000 | 7.000 | 1,037,000 |
| 2026-04-15 | 7.080 | 7.110 | 6.960 | 7.060 | 7.060 | 688,000 |
| 2026-04-14 | 6.830 | 7.100 | 6.830 | 6.990 | 6.990 | 1,113,000 |
| 2026-04-13 | 6.600 | 6.820 | 6.600 | 6.820 | 6.820 | 1,262,000 |
| 2026-04-10 | 6.410 | 6.700 | 6.290 | 6.660 | 6.660 | 2,096,000 |
| 2026-04-09 | 6.300 | 6.390 | 6.180 | 6.260 | 6.260 | 933,000 |
| 2026-04-08 | 6.130 | 6.390 | 6.060 | 6.320 | 6.320 | 1,218,000 |
| 2026-04-02 | 6.180 | 6.240 | 6.060 | 6.140 | 6.140 | 1,285,000 |
| 2026-04-01 | 5.850 | 6.190 | 5.730 | 6.160 | 6.160 | 2,347,000 |
| 2026-03-31 | 6.020 | 6.040 | 5.610 | 5.680 | 5.680 | 2,328,000 |
| 2026-03-30 | 6.100 | 6.200 | 5.850 | 6.050 | 6.050 | 2,063,000 |
| 2026-03-27 | 5.920 | 6.200 | 5.880 | 6.130 | 6.130 | 3,643,000 |
| 2026-03-26 | 5.730 | 6.120 | 5.670 | 5.920 | 5.920 | 4,185,000 |
| 2026-03-25 | 5.690 | 5.770 | 5.480 | 5.680 | 5.680 | 1,896,000 |
| 2026-03-24 | 6.000 | 6.000 | 5.350 | 5.580 | 5.580 | 703,000 |
| 2026-03-23 | 5.590 | 5.610 | 5.320 | 5.560 | 5.560 | 1,429,000 |
| 2026-03-20 | 5.860 | 5.860 | 5.610 | 5.740 | 5.740 | 1,149,000 |
| 2026-03-19 | 5.830 | 5.940 | 5.780 | 5.940 | 5.940 | 1,021,000 |
| 2026-03-18 | 5.780 | 6.000 | 5.780 | 5.940 | 5.940 | 911,000 |
| 2026-03-17 | 5.900 | 5.970 | 5.690 | 5.690 | 5.690 | 303,000 |
| 2026-03-16 | 5.950 | 5.950 | 5.610 | 5.760 | 5.760 | 611,000 |
| 2026-03-13 | 5.750 | 5.750 | 5.620 | 5.700 | 5.700 | 619,000 |
| 2026-03-12 | 5.810 | 5.810 | 5.650 | 5.750 | 5.750 | 389,000 |
| 2026-03-11 | 6.080 | 6.110 | 5.800 | 5.830 | 5.830 | 556,000 |
| 2026-03-10 | 5.800 | 6.090 | 5.800 | 6.080 | 6.080 | 731,000 |
| 2026-03-09 | 5.840 | 5.880 | 5.700 | 5.800 | 5.800 | 492,000 |
| 2026-03-06 | 5.670 | 5.970 | 5.670 | 5.950 | 5.950 | 450,000 |
| 2026-03-05 | 5.740 | 5.960 | 5.740 | 5.750 | 5.750 | 280,000 |
| 2026-03-04 | 5.580 | 5.730 | 5.460 | 5.700 | 5.700 | 964,000 |
| 2026-03-03 | 5.990 | 5.990 | 5.580 | 5.650 | 5.650 | 1,468,000 |
| 2026-03-02 | 5.900 | 6.110 | 5.710 | 5.950 | 5.950 | 834,000 |
| 2026-02-27 | 5.830 | 6.020 | 5.740 | 5.990 | 5.990 | 315,000 |
| 2026-02-26 | 6.080 | 6.090 | 5.750 | 5.800 | 5.800 | 758,000 |
| 2026-02-25 | 6.220 | 6.310 | 6.050 | 6.080 | 6.080 | 322,000 |
| 2026-02-24 | 6.350 | 6.350 | 6.110 | 6.210 | 6.210 | 452,000 |
| 2026-02-23 | 6.210 | 6.420 | 6.200 | 6.350 | 6.350 | 705,000 |
| 2026-02-20 | 6.220 | 6.250 | 6.080 | 6.170 | 6.170 | 503,000 |
| 2026-02-16 | 6.050 | 6.290 | 6.050 | 6.130 | 6.130 | 183,000 |
| 2026-02-13 | 6.160 | 6.300 | 5.990 | 6.200 | 6.200 | 543,000 |
| 2026-02-12 | 6.330 | 6.330 | 6.110 | 6.160 | 6.160 | 459,000 |
| 2026-02-11 | 6.430 | 6.520 | 6.230 | 6.300 | 6.300 | 713,000 |
| 2026-02-10 | 6.540 | 6.560 | 6.440 | 6.440 | 6.440 | 395,000 |
| 2026-02-09 | 6.230 | 6.500 | 6.230 | 6.400 | 6.400 | 610,000 |
| 2026-02-06 | 6.250 | 6.360 | 6.050 | 6.270 | 6.270 | 674,000 |
| 2026-02-05 | 6.360 | 6.450 | 6.340 | 6.380 | 6.380 | 714,000 |
| 2026-02-04 | 6.390 | 6.530 | 6.300 | 6.450 | 6.450 | 689,000 |
| 2026-02-03 | 6.420 | 6.580 | 6.180 | 6.420 | 6.420 | 586,000 |
| 2026-02-02 | 6.410 | 6.570 | 6.240 | 6.240 | 6.240 | 535,000 |
| 2026-01-30 | 6.650 | 6.670 | 6.490 | 6.600 | 6.600 | 924,300 |
| 2026-01-29 | 6.500 | 6.740 | 6.400 | 6.730 | 6.730 | 1,798,300 |
| 2026-01-28 | 6.620 | 6.620 | 6.420 | 6.460 | 6.460 | 2,060,002 |
| 2026-01-27 | 6.600 | 6.790 | 6.600 | 6.600 | 6.600 | 998,000 |
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.