Peijia Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 8.310 | 8.620 | 8.290 | 8.620 | 8.620 | 1,303,000 |
| 2025-08-01 | 8.990 | 8.990 | 8.280 | 8.330 | 8.330 | 2,920,000 |
| 2025-07-31 | 8.880 | 9.000 | 8.470 | 8.630 | 8.630 | 2,599,000 |
| 2025-07-30 | 8.760 | 9.200 | 8.560 | 8.880 | 8.880 | 4,889,000 |
| 2025-07-29 | 8.490 | 8.730 | 8.280 | 8.680 | 8.680 | 3,687,000 |
| 2025-07-28 | 8.220 | 8.460 | 8.100 | 8.300 | 8.300 | 2,220,000 |
| 2025-07-25 | 8.180 | 8.570 | 8.020 | 8.220 | 8.220 | 2,905,000 |
| 2025-07-24 | 8.070 | 8.230 | 8.020 | 8.180 | 8.180 | 1,734,000 |
| 2025-07-23 | 8.170 | 8.170 | 7.950 | 8.070 | 8.070 | 1,266,000 |
| 2025-07-22 | 8.290 | 8.320 | 7.940 | 8.010 | 8.010 | 1,865,000 |
| 2025-07-21 | 8.300 | 8.330 | 7.990 | 8.140 | 8.140 | 1,032,000 |
| 2025-07-18 | 7.990 | 8.220 | 7.990 | 8.150 | 8.150 | 2,386,000 |
| 2025-07-17 | 7.670 | 7.930 | 7.670 | 7.930 | 7.930 | 1,886,000 |
| 2025-07-16 | 7.550 | 7.790 | 7.510 | 7.670 | 7.670 | 1,469,000 |
| 2025-07-15 | 7.520 | 7.760 | 7.390 | 7.640 | 7.640 | 3,543,000 |
| 2025-07-14 | 7.120 | 7.450 | 7.120 | 7.360 | 7.360 | 1,808,000 |
| 2025-07-11 | 7.080 | 7.160 | 6.910 | 7.050 | 7.050 | 1,286,000 |
| 2025-07-10 | 7.310 | 7.530 | 6.930 | 7.080 | 7.080 | 1,988,000 |
| 2025-07-09 | 6.910 | 7.330 | 6.620 | 7.300 | 7.300 | 3,093,000 |
| 2025-07-08 | 6.900 | 6.900 | 6.620 | 6.700 | 6.700 | 1,618,000 |
| 2025-07-07 | 7.090 | 7.160 | 6.780 | 6.840 | 6.840 | 2,089,000 |
| 2025-07-04 | 6.910 | 7.150 | 6.910 | 7.090 | 7.090 | 2,616,000 |
| 2025-07-03 | 6.880 | 6.990 | 6.720 | 6.930 | 6.930 | 1,581,000 |
| 2025-07-02 | 6.480 | 6.980 | 6.480 | 6.680 | 6.680 | 3,004,000 |
| 2025-06-30 | 6.400 | 6.600 | 6.350 | 6.470 | 6.470 | 1,126,000 |
| 2025-06-27 | 6.370 | 6.390 | 6.160 | 6.390 | 6.390 | 1,715,000 |
| 2025-06-26 | 6.280 | 6.490 | 6.100 | 6.300 | 6.300 | 1,674,002 |
| 2025-06-25 | 6.400 | 6.400 | 6.220 | 6.300 | 6.300 | 793,000 |
| 2025-06-24 | 6.330 | 6.410 | 6.180 | 6.360 | 6.360 | 802,000 |
| 2025-06-23 | 6.230 | 6.440 | 6.050 | 6.310 | 6.310 | 2,149,000 |
| 2025-06-20 | 6.450 | 6.450 | 6.060 | 6.230 | 6.230 | 1,713,000 |
| 2025-06-19 | 6.310 | 6.350 | 6.040 | 6.230 | 6.230 | 1,450,765 |
| 2025-06-18 | 6.360 | 6.370 | 6.000 | 6.340 | 6.340 | 2,490,000 |
| 2025-06-17 | 6.400 | 6.510 | 6.000 | 6.300 | 6.300 | 2,539,000 |
| 2025-06-16 | 6.610 | 6.650 | 6.260 | 6.430 | 6.430 | 4,963,000 |
| 2025-06-13 | 6.390 | 6.590 | 6.120 | 6.480 | 6.480 | 4,285,800 |
| 2025-06-12 | 6.120 | 6.580 | 6.120 | 6.390 | 6.390 | 5,775,000 |
| 2025-06-11 | 6.100 | 6.270 | 5.890 | 6.100 | 6.100 | 2,449,000 |
| 2025-06-10 | 5.690 | 6.120 | 5.660 | 5.990 | 5.990 | 3,528,000 |
| 2025-06-09 | 5.480 | 5.810 | 5.450 | 5.690 | 5.690 | 2,523,000 |
| 2025-06-06 | 5.430 | 5.590 | 5.330 | 5.470 | 5.470 | 867,000 |
| 2025-06-05 | 5.770 | 5.840 | 5.460 | 5.580 | 5.580 | 885,000 |
| 2025-06-04 | 5.480 | 5.870 | 5.450 | 5.740 | 5.740 | 1,763,000 |
| 2025-06-03 | 5.490 | 5.640 | 5.410 | 5.480 | 5.480 | 1,281,000 |
| 2025-06-02 | 5.490 | 5.580 | 5.330 | 5.490 | 5.490 | 761,000 |
| 2025-05-30 | 5.740 | 5.750 | 5.420 | 5.560 | 5.560 | 1,089,000 |
| 2025-05-29 | 5.560 | 5.760 | 5.510 | 5.690 | 5.690 | 925,000 |
| 2025-05-28 | 5.810 | 5.810 | 5.480 | 5.560 | 5.560 | 832,000 |
| 2025-05-27 | 5.590 | 5.860 | 5.560 | 5.750 | 5.750 | 813,000 |
| 2025-05-26 | 5.880 | 5.920 | 5.470 | 5.530 | 5.530 | 1,055,000 |
| 2025-05-23 | 5.790 | 5.860 | 5.740 | 5.800 | 5.800 | 656,000 |
| 2025-05-22 | 5.860 | 5.940 | 5.720 | 5.750 | 5.750 | 495,000 |
| 2025-05-21 | 5.790 | 6.050 | 5.720 | 5.860 | 5.860 | 3,064,000 |
| 2025-05-20 | 5.500 | 5.980 | 5.450 | 5.760 | 5.760 | 2,647,000 |
| 2025-05-19 | 5.500 | 5.500 | 5.000 | 5.400 | 5.400 | 1,308,000 |
| 2025-05-16 | 5.300 | 5.300 | 5.040 | 5.070 | 5.070 | 3,067,000 |
| 2025-05-15 | 5.520 | 5.520 | 5.260 | 5.290 | 5.290 | 1,217,000 |
| 2025-05-14 | 5.620 | 5.620 | 5.380 | 5.440 | 5.440 | 705,000 |
| 2025-05-13 | 5.320 | 5.750 | 5.230 | 5.700 | 5.700 | 1,503,000 |
| 2025-05-12 | 5.490 | 5.490 | 5.110 | 5.220 | 5.220 | 3,171,000 |
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.