Peijia Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 6.730 | 6.730 | 6.370 | 6.600 | 6.600 | 2,236,000 |
| 2026-01-23 | 6.800 | 7.020 | 6.800 | 6.930 | 6.930 | 1,353,000 |
| 2026-01-22 | 6.930 | 7.020 | 6.690 | 6.800 | 6.800 | 1,012,000 |
| 2026-01-21 | 6.730 | 7.030 | 6.730 | 6.930 | 6.930 | 548,000 |
| 2026-01-20 | 6.940 | 6.950 | 6.740 | 6.830 | 6.830 | 351,000 |
| 2026-01-19 | 7.140 | 7.210 | 6.800 | 6.940 | 6.940 | 1,204,000 |
| 2026-01-16 | 7.050 | 7.140 | 6.800 | 7.090 | 7.090 | 1,581,000 |
| 2026-01-15 | 7.200 | 7.370 | 7.010 | 7.070 | 7.070 | 1,306,000 |
| 2026-01-14 | 6.950 | 7.260 | 6.950 | 7.200 | 7.200 | 1,311,000 |
| 2026-01-13 | 7.000 | 7.210 | 6.950 | 6.950 | 6.950 | 907,000 |
| 2026-01-12 | 6.610 | 7.080 | 6.610 | 6.960 | 6.960 | 2,361,200 |
| 2026-01-09 | 6.540 | 6.650 | 6.520 | 6.610 | 6.610 | 464,000 |
| 2026-01-08 | 6.580 | 6.650 | 6.470 | 6.610 | 6.610 | 524,000 |
| 2026-01-07 | 6.550 | 6.660 | 6.390 | 6.580 | 6.580 | 938,000 |
| 2026-01-06 | 6.510 | 6.590 | 6.410 | 6.460 | 6.460 | 899,000 |
| 2026-01-05 | 6.210 | 6.550 | 6.200 | 6.510 | 6.510 | 1,332,000 |
| 2026-01-02 | 6.010 | 6.230 | 6.010 | 6.120 | 6.120 | 1,241,002 |
| 2025-12-31 | 6.210 | 6.210 | 5.890 | 6.010 | 6.010 | 1,020,000 |
| 2025-12-30 | 6.400 | 6.430 | 6.060 | 6.120 | 6.120 | 2,330,000 |
| 2025-12-29 | 6.410 | 6.530 | 6.250 | 6.410 | 6.410 | 2,357,000 |
| 2025-12-24 | 6.240 | 6.450 | 6.210 | 6.410 | 6.410 | 745,736 |
| 2025-12-23 | 6.170 | 6.400 | 6.000 | 6.220 | 6.220 | 1,961,000 |
| 2025-12-22 | 6.110 | 6.120 | 6.030 | 6.030 | 6.030 | 372,000 |
| 2025-12-19 | 5.950 | 6.320 | 5.770 | 6.070 | 6.070 | 1,856,000 |
| 2025-12-18 | 5.720 | 5.900 | 5.700 | 5.820 | 5.820 | 1,037,000 |
| 2025-12-17 | 5.810 | 5.900 | 5.680 | 5.730 | 5.730 | 949,000 |
| 2025-12-16 | 6.050 | 6.050 | 5.640 | 5.820 | 5.820 | 1,032,000 |
| 2025-12-15 | 6.320 | 6.340 | 6.020 | 6.100 | 6.100 | 800,650 |
| 2025-12-12 | 5.800 | 6.290 | 5.800 | 6.200 | 6.200 | 1,893,000 |
| 2025-12-11 | 5.990 | 6.060 | 5.750 | 5.810 | 5.810 | 990,000 |
| 2025-12-10 | 5.870 | 5.990 | 5.650 | 5.970 | 5.970 | 1,649,000 |
| 2025-12-09 | 5.660 | 5.960 | 5.660 | 5.770 | 5.770 | 1,471,000 |
| 2025-12-08 | 5.500 | 5.960 | 5.500 | 5.720 | 5.720 | 1,378,000 |
| 2025-12-05 | 5.510 | 5.620 | 5.360 | 5.540 | 5.540 | 1,013,696 |
| 2025-12-04 | 5.400 | 5.560 | 5.340 | 5.500 | 5.500 | 1,643,000 |
| 2025-12-03 | 5.260 | 5.400 | 5.140 | 5.400 | 5.400 | 910,000 |
| 2025-12-02 | 5.170 | 5.380 | 5.100 | 5.340 | 5.340 | 3,792,000 |
| 2025-12-01 | 5.320 | 5.440 | 5.160 | 5.210 | 5.210 | 1,183,000 |
| 2025-11-28 | 5.440 | 5.440 | 5.300 | 5.340 | 5.340 | 469,100 |
| 2025-11-27 | 5.340 | 5.390 | 5.230 | 5.380 | 5.380 | 484,000 |
| 2025-11-26 | 5.540 | 5.540 | 5.260 | 5.310 | 5.310 | 431,000 |
| 2025-11-25 | 5.450 | 5.470 | 5.300 | 5.360 | 5.360 | 668,000 |
| 2025-11-24 | 5.230 | 5.320 | 5.190 | 5.320 | 5.320 | 904,000 |
| 2025-11-21 | 5.500 | 5.540 | 5.170 | 5.230 | 5.230 | 2,343,000 |
| 2025-11-20 | 5.630 | 5.630 | 5.500 | 5.570 | 5.570 | 738,500 |
| 2025-11-19 | 5.770 | 5.800 | 5.460 | 5.550 | 5.550 | 995,000 |
| 2025-11-18 | 6.050 | 6.150 | 5.580 | 5.640 | 5.640 | 1,935,300 |
| 2025-11-17 | 5.820 | 6.150 | 5.670 | 6.140 | 6.140 | 2,717,000 |
| 2025-11-14 | 5.780 | 5.860 | 5.730 | 5.740 | 5.740 | 689,000 |
| 2025-11-13 | 5.990 | 5.990 | 5.770 | 5.810 | 5.810 | 837,000 |
| 2025-11-12 | 5.930 | 6.070 | 5.900 | 6.000 | 6.000 | 564,000 |
| 2025-11-11 | 5.910 | 5.950 | 5.780 | 5.850 | 5.850 | 304,000 |
| 2025-11-10 | 5.770 | 5.850 | 5.650 | 5.830 | 5.830 | 451,000 |
| 2025-11-07 | 5.820 | 5.820 | 5.600 | 5.790 | 5.790 | 752,000 |
| 2025-11-06 | 5.910 | 5.910 | 5.680 | 5.810 | 5.810 | 488,000 |
| 2025-11-05 | 5.870 | 5.870 | 5.680 | 5.790 | 5.790 | 654,000 |
| 2025-11-04 | 5.990 | 5.990 | 5.690 | 5.770 | 5.770 | 1,300,000 |
| 2025-11-03 | 6.020 | 6.020 | 5.810 | 5.990 | 5.990 | 761,000 |
| 2025-10-31 | 5.750 | 6.080 | 5.700 | 6.000 | 6.000 | 1,571,000 |
| 2025-10-30 | 5.740 | 5.810 | 5.620 | 5.710 | 5.710 | 1,019,000 |
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.