Peijia Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 3.510 | 3.740 | 3.510 | 3.720 | 3.720 | 489,000 |
| 2025-02-06 | 3.430 | 3.720 | 3.430 | 3.560 | 3.560 | 1,855,800 |
| 2025-02-05 | 3.580 | 3.650 | 3.400 | 3.570 | 3.570 | 493,000 |
| 2025-02-04 | 3.640 | 3.640 | 3.540 | 3.590 | 3.590 | 397,000 |
| 2025-02-03 | 3.760 | 3.760 | 3.560 | 3.630 | 3.630 | 117,000 |
| 2025-01-28 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 109,000 |
| 2025-01-27 | 3.810 | 3.810 | 3.620 | 3.690 | 3.690 | 596,000 |
| 2025-01-24 | 3.770 | 3.870 | 3.690 | 3.750 | 3.750 | 379,000 |
| 2025-01-23 | 4.040 | 4.040 | 3.700 | 3.780 | 3.780 | 966,000 |
| 2025-01-22 | 3.870 | 4.050 | 3.870 | 4.040 | 4.040 | 407,000 |
| 2025-01-21 | 3.790 | 3.970 | 3.710 | 3.950 | 3.950 | 627,000 |
| 2025-01-20 | 3.700 | 3.810 | 3.700 | 3.790 | 3.790 | 280,000 |
| 2025-01-17 | 3.690 | 3.860 | 3.640 | 3.640 | 3.640 | 218,000 |
| 2025-01-16 | 3.720 | 3.790 | 3.690 | 3.690 | 3.690 | 226,000 |
| 2025-01-15 | 3.740 | 3.800 | 3.680 | 3.700 | 3.700 | 126,000 |
| 2025-01-14 | 3.770 | 3.850 | 3.700 | 3.740 | 3.740 | 106,000 |
| 2025-01-13 | 3.700 | 3.840 | 3.660 | 3.810 | 3.810 | 109,000 |
| 2025-01-10 | 3.800 | 3.880 | 3.750 | 3.810 | 3.810 | 86,000 |
| 2025-01-09 | 3.880 | 3.910 | 3.810 | 3.810 | 3.810 | 5,000 |
| 2025-01-08 | 3.850 | 3.940 | 3.700 | 3.880 | 3.880 | 429,000 |
| 2025-01-07 | 3.940 | 4.030 | 3.750 | 3.990 | 3.990 | 96,000 |
| 2025-01-06 | 3.950 | 3.950 | 3.690 | 3.940 | 3.940 | 281,000 |
| 2025-01-03 | 3.800 | 3.840 | 3.700 | 3.790 | 3.790 | 717,000 |
| 2025-01-02 | 3.980 | 3.980 | 3.800 | 3.800 | 3.800 | 651,000 |
| 2024-12-31 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 66,000 |
| 2024-12-30 | 4.020 | 4.150 | 4.020 | 4.060 | 4.060 | 208,000 |
| 2024-12-27 | 3.980 | 4.030 | 3.960 | 4.000 | 4.000 | 229,000 |
| 2024-12-24 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 39,000 |
| 2024-12-23 | 3.870 | 3.940 | 3.870 | 3.870 | 3.870 | 70,000 |
| 2024-12-20 | 3.930 | 3.940 | 3.860 | 3.860 | 3.860 | 382,000 |
| 2024-12-19 | 3.940 | 4.000 | 3.870 | 3.930 | 3.930 | 350,000 |
| 2024-12-18 | 3.960 | 4.000 | 3.930 | 3.930 | 3.930 | 69,000 |
| 2024-12-17 | 3.960 | 4.000 | 3.930 | 3.980 | 3.980 | 46,000 |
| 2024-12-16 | 3.920 | 4.120 | 3.880 | 4.020 | 4.020 | 700,000 |
| 2024-12-13 | 4.000 | 4.010 | 3.850 | 3.910 | 3.910 | 555,000 |
| 2024-12-12 | 4.020 | 4.190 | 4.000 | 4.030 | 4.030 | 224,000 |
| 2024-12-11 | 4.000 | 4.260 | 3.910 | 4.070 | 4.070 | 823,000 |
| 2024-12-10 | 3.940 | 4.030 | 3.900 | 3.930 | 3.930 | 1,766,000 |
| 2024-12-09 | 3.900 | 3.930 | 3.860 | 3.930 | 3.930 | 166,000 |
| 2024-12-06 | 3.710 | 3.950 | 3.710 | 3.920 | 3.920 | 270,000 |
| 2024-12-05 | 3.690 | 3.850 | 3.640 | 3.840 | 3.840 | 445,000 |
| 2024-12-04 | 3.760 | 3.820 | 3.690 | 3.740 | 3.740 | 66,000 |
| 2024-12-03 | 3.800 | 3.920 | 3.750 | 3.760 | 3.760 | 382,000 |
| 2024-12-02 | 3.760 | 3.910 | 3.750 | 3.850 | 3.850 | 404,000 |
| 2024-11-29 | 3.750 | 3.820 | 3.730 | 3.770 | 3.770 | 190,000 |
| 2024-11-28 | 3.790 | 3.800 | 3.690 | 3.770 | 3.770 | 200,000 |
| 2024-11-27 | 3.740 | 3.750 | 3.700 | 3.740 | 3.740 | 93,000 |
| 2024-11-26 | 3.740 | 3.800 | 3.700 | 3.770 | 3.770 | 266,000 |
| 2024-11-25 | 3.700 | 3.800 | 3.700 | 3.740 | 3.740 | 489,000 |
| 2024-11-22 | 3.840 | 3.880 | 3.620 | 3.880 | 3.880 | 1,055,000 |
| 2024-11-21 | 4.000 | 4.000 | 3.840 | 3.860 | 3.860 | 63,000 |
| 2024-11-20 | 4.010 | 4.050 | 3.940 | 4.000 | 4.000 | 162,000 |
| 2024-11-19 | 3.870 | 3.910 | 3.840 | 3.850 | 3.850 | 96,000 |
| 2024-11-18 | 3.960 | 4.000 | 3.870 | 3.970 | 3.970 | 143,000 |
| 2024-11-15 | 3.860 | 4.040 | 3.860 | 3.900 | 3.900 | 175,000 |
| 2024-11-14 | 3.900 | 4.080 | 3.850 | 3.850 | 3.850 | 950,000 |
| 2024-11-13 | 3.760 | 3.940 | 3.600 | 3.920 | 3.920 | 573,000 |
| 2024-11-12 | 3.880 | 3.960 | 3.760 | 3.830 | 3.830 | 661,000 |
| 2024-11-11 | 3.870 | 3.940 | 3.820 | 3.880 | 3.880 | 305,000 |
| 2024-11-08 | 3.830 | 4.010 | 3.830 | 3.890 | 3.890 | 329,000 |
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.