Jinhai Medical Technology Limited (HKG:2225)
Hong Kong · Delayed Price · Currency is HKD 4.650
+0.020 (0.43%)
May 12, 2026, 4:08 PM HKT
Jinhai Medical Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.67 | 4.93 | 4.67 | 4.70 | - | 1.51% | 2,582,000 |
| May 11, 2026 | 4.41 | 4.67 | 4.25 | 4.63 | 4.63 | 4.99% | 5,698,968 |
| May 8, 2026 | 4.65 | 4.73 | 4.41 | 4.41 | 4.41 | -6.96% | 10,580,000 |
| May 7, 2026 | 4.72 | 5.15 | 4.37 | 4.74 | 4.74 | 3.04% | 31,805,000 |
| May 6, 2026 | 4.69 | 4.75 | 4.48 | 4.60 | 4.60 | -2.34% | 8,890,000 |
| May 5, 2026 | 4.70 | 4.75 | 4.54 | 4.71 | 4.71 | 0.21% | 4,738,600 |
| May 4, 2026 | 4.47 | 4.70 | 4.22 | 4.70 | 4.70 | 4.68% | 8,275,000 |
| Apr 30, 2026 | 4.30 | 4.50 | 4.12 | 4.49 | 4.49 | 4.18% | 8,400,074 |
| Apr 29, 2026 | 4.41 | 4.55 | 4.02 | 4.31 | 4.31 | -2.05% | 58,410,000 |
| Apr 28, 2026 | 4.54 | 4.58 | 4.39 | 4.40 | 4.40 | -3.30% | 3,050,000 |
| Apr 27, 2026 | 4.25 | 4.56 | 3.95 | 4.55 | 4.55 | 7.06% | 5,218,000 |
| Apr 24, 2026 | 4.36 | 4.36 | 4.11 | 4.25 | 4.25 | -2.52% | 5,905,000 |
| Apr 23, 2026 | 4.53 | 4.82 | 4.25 | 4.36 | 4.36 | -3.75% | 27,050,433 |
| Apr 22, 2026 | 4.49 | 4.72 | 4.33 | 4.53 | 4.53 | 3.66% | 10,869,133 |
| Apr 21, 2026 | 4.42 | 4.62 | 4.12 | 4.37 | 4.37 | -1.13% | 22,415,000 |
| Apr 20, 2026 | 3.71 | 4.48 | 3.71 | 4.42 | 4.42 | 19.46% | 11,632,000 |
| 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 |