Jinhai Medical Technology Limited (HKG:2225)
Hong Kong · Delayed Price · Currency is HKD 2.000
+0.060 (3.09%)
Feb 10, 2026, 4:09 PM HKT
Jinhai Medical Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1.93 | 2.01 | 1.93 | 1.96 | - | 1.03% | 985,000 |
| 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 |
| Jan 13, 2026 | 1.46 | 1.53 | 1.44 | 1.50 | 1.50 | 2.74% | 3,420,861 |
| Jan 12, 2026 | 1.44 | 1.50 | 1.46 | 1.46 | 1.46 | 1.39% | 2,815,000 |
| Jan 9, 2026 | 1.49 | 1.58 | 1.40 | 1.44 | 1.44 | -3.36% | 8,980,000 |
| Jan 8, 2026 | 1.43 | 1.50 | 1.42 | 1.49 | 1.49 | 4.20% | 3,287,747 |
| Jan 7, 2026 | 1.42 | 1.51 | 1.42 | 1.43 | 1.43 | 4.38% | 6,320,000 |
| Jan 6, 2026 | 1.29 | 1.38 | 1.27 | 1.37 | 1.37 | 6.20% | 4,635,000 |
| Jan 5, 2026 | 1.24 | 1.32 | 1.24 | 1.29 | 1.29 | 4.03% | 5,620,000 |
| Jan 2, 2026 | 1.23 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 4,240,000 |
| Dec 31, 2025 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 3,135,000 |
| Dec 30, 2025 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | - | 2,875,000 |
| Dec 29, 2025 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 2,825,000 |
| Dec 24, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 3.42% | 2,765,000 |
| Dec 23, 2025 | 1.18 | 1.21 | 1.17 | 1.17 | 1.17 | -0.85% | 3,130,000 |
| Dec 22, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | -1.67% | 2,715,000 |
| Dec 19, 2025 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 2,660,000 |
| Dec 18, 2025 | 1.13 | 1.25 | 1.05 | 1.19 | 1.19 | 5.31% | 5,685,000 |
| Dec 17, 2025 | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | -5.04% | 2,745,000 |
| Dec 16, 2025 | 1.21 | 1.23 | 1.17 | 1.19 | 1.19 | -1.65% | 2,720,000 |
| Dec 15, 2025 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | 0.83% | 2,810,000 |
| Dec 12, 2025 | 1.19 | 1.27 | 1.19 | 1.20 | 1.20 | 0.84% | 6,115,000 |
| Dec 11, 2025 | 1.21 | 1.24 | 1.18 | 1.19 | 1.19 | -4.03% | 3,190,000 |
| Dec 10, 2025 | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | - | 2,695,000 |
| Dec 9, 2025 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | 0.81% | 2,990,000 |
| Dec 8, 2025 | 1.21 | 1.27 | 1.21 | 1.23 | 1.23 | 1.65% | 3,191,000 |
| Dec 5, 2025 | 1.20 | 1.23 | 1.17 | 1.21 | 1.21 | 3.42% | 8,520,000 |
| Dec 4, 2025 | 1.16 | 1.23 | 1.14 | 1.17 | 1.17 | 0.86% | 2,665,000 |
| Dec 3, 2025 | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | -2.52% | 2,705,000 |
| Dec 2, 2025 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -2.46% | 2,720,000 |
| Dec 1, 2025 | 1.20 | 1.24 | 1.18 | 1.22 | 1.22 | 0.83% | 2,785,000 |
| Nov 28, 2025 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | -0.82% | 3,530,000 |