Jinhai Medical Technology Limited (HKG:2225)
Hong Kong · Delayed Price · Currency is HKD 2.240
+0.090 (4.19%)
At close: Mar 27, 2026
Jinhai Medical Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.16 | 2.30 | 2.09 | 2.24 | 2.24 | 4.19% | 14,515,000 |
| Mar 26, 2026 | 2.13 | 2.19 | 2.10 | 2.15 | 2.15 | -0.92% | 14,290,000 |
| Mar 25, 2026 | 2.10 | 2.19 | 2.06 | 2.17 | 2.17 | 3.33% | 16,390,000 |
| Mar 24, 2026 | 1.98 | 2.15 | 1.95 | 2.10 | 2.10 | 5.00% | 8,815,000 |
| Mar 23, 2026 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | -1.48% | 12,325,000 |
| Mar 20, 2026 | 2.39 | 2.40 | 2.03 | 2.03 | 2.03 | -12.12% | 8,810,000 |
| Mar 19, 2026 | 2.14 | 2.37 | 2.14 | 2.31 | 2.31 | 7.94% | 9,445,800 |
| Mar 18, 2026 | 2.06 | 2.18 | 2.02 | 2.14 | 2.14 | 4.39% | 10,065,000 |
| Mar 17, 2026 | 2.10 | 2.18 | 2.00 | 2.05 | 2.05 | -2.38% | 17,936,000 |
| Mar 16, 2026 | 2.09 | 2.17 | 2.07 | 2.10 | 2.10 | 0.48% | 14,520,000 |
| Mar 13, 2026 | 2.06 | 2.09 | 2.04 | 2.09 | 2.09 | - | 3,315,000 |
| Mar 12, 2026 | 2.12 | 2.13 | 2.04 | 2.09 | 2.09 | - | 6,015,000 |
| Mar 11, 2026 | 2.05 | 2.14 | 2.04 | 2.09 | 2.09 | 1.46% | 8,622,000 |
| Mar 10, 2026 | 2.00 | 2.09 | 1.97 | 2.06 | 2.06 | 3.52% | 20,549,000 |
| Mar 9, 2026 | 1.90 | 2.00 | 1.88 | 1.99 | 1.99 | 3.11% | 15,235,000 |
| Mar 6, 2026 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | 0.52% | 3,510,000 |
| Mar 5, 2026 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | 0.52% | 2,680,000 |
| Mar 4, 2026 | 1.88 | 1.92 | 1.83 | 1.91 | 1.91 | 1.06% | 3,665,000 |
| Mar 3, 2026 | 1.90 | 1.99 | 1.86 | 1.89 | 1.89 | -0.53% | 6,152,000 |
| Mar 2, 2026 | 1.93 | 1.94 | 1.84 | 1.90 | 1.90 | -5.00% | 2,760,000 |
| Feb 27, 2026 | 2.00 | 2.09 | 1.91 | 2.00 | 2.00 | -1.96% | 7,110,000 |
| Feb 26, 2026 | 1.88 | 2.10 | 1.88 | 2.04 | 2.04 | 9.09% | 5,535,000 |
| Feb 25, 2026 | 1.90 | 1.92 | 1.83 | 1.87 | 1.87 | -2.60% | 3,310,000 |
| Feb 24, 2026 | 1.94 | 1.95 | 1.88 | 1.92 | 1.92 | -1.03% | 2,780,000 |
| Feb 23, 2026 | 2.03 | 2.03 | 1.93 | 1.94 | 1.94 | -3.96% | 2,880,000 |
| Feb 20, 2026 | 2.02 | 2.05 | 1.96 | 2.02 | 2.02 | -1.94% | 2,960,000 |
| Feb 16, 2026 | 1.89 | 2.15 | 1.88 | 2.06 | 2.06 | 7.29% | 5,835,000 |
| Feb 13, 2026 | 1.87 | 1.92 | 1.85 | 1.92 | 1.92 | 1.05% | 6,075,000 |
| Feb 12, 2026 | 1.96 | 1.96 | 1.87 | 1.90 | 1.90 | -3.06% | 2,810,000 |
| Feb 11, 2026 | 1.99 | 1.99 | 1.93 | 1.96 | 1.96 | -2.00% | 2,850,000 |
| Feb 10, 2026 | 1.93 | 2.01 | 1.93 | 2.00 | 2.00 | 3.09% | 3,085,000 |
| Feb 9, 2026 | 1.89 | 1.95 | 1.88 | 1.94 | 1.94 | 3.74% | 2,900,000 |
| Feb 6, 2026 | 1.93 | 1.95 | 1.85 | 1.87 | 1.87 | -2.60% | 3,135,000 |
| Feb 5, 2026 | 2.01 | 2.01 | 1.92 | 1.92 | 1.92 | -4.00% | 3,140,000 |
| Feb 4, 2026 | 2.02 | 2.02 | 1.97 | 2.00 | 2.00 | -0.99% | 2,825,000 |
| Feb 3, 2026 | 1.96 | 2.03 | 1.94 | 2.02 | 2.02 | 2.02% | 1,895,000 |
| Feb 2, 2026 | 2.09 | 2.09 | 1.90 | 1.98 | 1.98 | -5.26% | 4,220,000 |
| Jan 30, 2026 | 2.04 | 2.13 | 1.97 | 2.09 | 2.09 | 3.98% | 9,655,000 |
| Jan 29, 2026 | 2.05 | 2.10 | 2.00 | 2.01 | 2.01 | 0.50% | 4,350,000 |
| Jan 28, 2026 | 1.90 | 2.14 | 1.90 | 2.00 | 2.00 | 6.38% | 19,048,000 |
| Jan 27, 2026 | 1.97 | 1.97 | 1.82 | 1.88 | 1.88 | -4.08% | 8,685,000 |
| Jan 26, 2026 | 1.89 | 1.99 | 1.89 | 1.96 | 1.96 | 3.16% | 8,715,000 |
| Jan 23, 2026 | 1.86 | 1.91 | 1.77 | 1.90 | 1.90 | 2.15% | 12,305,000 |
| Jan 22, 2026 | 1.85 | 1.90 | 1.85 | 1.86 | 1.86 | 0.54% | 8,750,000 |
| Jan 21, 2026 | 1.68 | 1.86 | 1.68 | 1.85 | 1.85 | 10.12% | 15,344,000 |
| Jan 20, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 1.20% | 7,432,070 |
| Jan 19, 2026 | 1.60 | 1.67 | 1.60 | 1.66 | 1.66 | 3.75% | 31,153,560 |
| Jan 16, 2026 | 1.56 | 1.62 | 1.56 | 1.60 | 1.60 | 3.23% | 26,800,000 |
| Jan 15, 2026 | 1.55 | 1.58 | 1.48 | 1.55 | 1.55 | - | 20,523,110 |
| Jan 14, 2026 | 1.54 | 1.57 | 1.37 | 1.55 | 1.55 | 3.33% | 62,460,000 |