Jinhai Medical Technology Limited (HKG:2225)
Hong Kong · Delayed Price · Currency is HKD 4.420
+0.720 (19.46%)
Apr 20, 2026, 4:08 PM HKT
Jinhai Medical Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 3.71 | 4.35 | 3.71 | 4.35 | - | 17.57% | 9,227,000 |
| Apr 17, 2026 | 3.24 | 3.85 | 3.13 | 3.70 | 3.70 | 14.20% | 11,552,464 |
| Apr 16, 2026 | 2.84 | 3.29 | 2.84 | 3.24 | 3.24 | 14.49% | 10,157,000 |
| Apr 15, 2026 | 2.56 | 2.98 | 2.43 | 2.83 | 2.83 | 9.69% | 21,780,740 |
| Apr 14, 2026 | 2.21 | 2.60 | 2.21 | 2.58 | 2.58 | 16.74% | 18,770,410 |
| Apr 13, 2026 | 2.32 | 2.40 | 2.17 | 2.21 | 2.21 | -7.53% | 79,625,650 |
| Apr 10, 2026 | 2.23 | 2.39 | 2.22 | 2.39 | 2.39 | 8.14% | 24,946,000 |
| Apr 9, 2026 | 2.16 | 2.25 | 2.11 | 2.21 | 2.21 | 1.84% | 88,787,140 |
| Apr 8, 2026 | 2.21 | 2.28 | 2.16 | 2.17 | 2.17 | -1.81% | 12,405,000 |
| Apr 2, 2026 | 2.20 | 2.22 | 2.10 | 2.21 | 2.21 | 0.45% | 19,075,000 |
| Apr 1, 2026 | 2.21 | 2.29 | 2.13 | 2.20 | 2.20 | - | 15,360,000 |
| Mar 31, 2026 | 2.05 | 2.24 | 2.03 | 2.20 | 2.20 | 6.28% | 12,465,000 |
| Mar 30, 2026 | 2.20 | 2.20 | 1.96 | 2.07 | 2.07 | -7.59% | 24,140,000 |
| 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 |