Jinhai Medical Technology Limited (HKG:2225)
Hong Kong · Delayed Price · Currency is HKD 4.590
-0.015 (-0.33%)
Oct 7, 2026, 4:08 PM HKT
Jinhai Medical Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.62 | 4.62 | 4.49 | 4.59 | 4.59 | -0.33% | 585,000 |
| Oct 6, 2026 | 4.67 | 4.88 | 4.52 | 4.61 | 4.61 | -1.07% | 1,040,000 |
| Oct 5, 2026 | 4.92 | 4.99 | 4.65 | 4.66 | 4.66 | -5.77% | 1,620,000 |
| Oct 2, 2026 | 4.86 | 4.98 | 4.70 | 4.94 | 4.94 | 1.86% | 1,515,000 |
| Sep 30, 2026 | 4.35 | 4.86 | 4.34 | 4.85 | 4.85 | 10.35% | 4,405,000 |
| Sep 29, 2026 | 4.15 | 4.53 | 3.97 | 4.40 | 4.40 | 5.65% | 16,733,832 |
| Sep 28, 2026 | 5.79 | 5.89 | 4.16 | 4.16 | 4.16 | -28.09% | 16,244,000 |
| Sep 25, 2026 | 5.73 | 5.92 | 5.60 | 5.79 | 5.79 | 0.96% | 1,215,000 |
| Sep 24, 2026 | 5.83 | 5.91 | 5.62 | 5.73 | 5.73 | -1.72% | 3,190,000 |
| Sep 23, 2026 | 6.01 | 6.02 | 5.66 | 5.83 | 5.83 | -3.00% | 5,155,000 |
| Sep 22, 2026 | 6.26 | 6.49 | 6.01 | 6.01 | 6.01 | -3.99% | 4,100,000 |
| Sep 21, 2026 | 5.70 | 6.27 | 5.70 | 6.26 | 6.26 | 9.92% | 5,460,000 |
| Sep 18, 2026 | 6.10 | 6.20 | 5.64 | 5.70 | 5.70 | -5.71% | 7,396,000 |
| Sep 17, 2026 | 6.20 | 6.38 | 5.88 | 6.04 | 6.04 | -2.42% | 5,005,000 |
| Sep 16, 2026 | 6.30 | 6.51 | 6.07 | 6.19 | 6.19 | -1.67% | 4,599,500 |
| Sep 15, 2026 | 5.89 | 6.33 | 5.88 | 6.30 | 6.30 | 7.24% | 3,850,000 |
| Sep 14, 2026 | 5.99 | 6.38 | 5.73 | 5.87 | 5.87 | -6.83% | 12,095,000 |
| Sep 11, 2026 | 6.51 | 6.67 | 5.82 | 6.30 | 6.30 | -3.23% | 15,690,000 |
| Sep 10, 2026 | 6.48 | 6.99 | 6.41 | 6.51 | 6.51 | 0.54% | 25,640,000 |
| Sep 9, 2026 | 5.80 | 6.98 | 5.80 | 6.48 | 6.48 | 13.00% | 27,589,012 |
| Sep 8, 2026 | 4.80 | 5.79 | 4.80 | 5.73 | 5.73 | 19.62% | 24,895,000 |
| Sep 7, 2026 | 4.19 | 5.08 | 4.16 | 4.79 | 4.79 | 14.05% | 23,640,000 |
| Sep 4, 2026 | 4.52 | 4.74 | 4.20 | 4.20 | 4.20 | -6.98% | 9,378,137 |
| Sep 3, 2026 | 4.50 | 4.75 | 4.42 | 4.52 | 4.52 | 1.80% | 4,049,050 |
| Sep 2, 2026 | 4.60 | 4.80 | 4.34 | 4.44 | 4.44 | -2.21% | 3,490,000 |
| Sep 1, 2026 | 5.07 | 5.29 | 4.45 | 4.54 | 4.54 | -11.25% | 8,005,000 |
| Aug 31, 2026 | 5.14 | 5.40 | 4.80 | 5.11 | 5.11 | -0.58% | 14,844,000 |
| Aug 28, 2026 | 5.42 | 5.63 | 5.05 | 5.14 | 5.14 | -5.17% | 3,805,000 |
| Aug 27, 2026 | 5.55 | 5.70 | 5.32 | 5.42 | 5.42 | -3.21% | 3,270,000 |
| Aug 26, 2026 | 5.20 | 5.60 | 5.11 | 5.60 | 5.60 | 7.28% | 3,855,000 |
| Aug 25, 2026 | 5.43 | 5.49 | 5.10 | 5.22 | 5.22 | -3.78% | 7,160,000 |
| Aug 24, 2026 | 4.84 | 5.60 | 4.81 | 5.43 | 5.43 | 12.20% | 13,005,000 |
| Aug 21, 2026 | 4.91 | 5.05 | 4.70 | 4.84 | 4.84 | -1.43% | 2,900,000 |
| Aug 20, 2026 | 4.86 | 5.10 | 4.71 | 4.91 | 4.91 | 0.93% | 4,175,000 |
| Aug 19, 2026 | 5.16 | 5.20 | 4.82 | 4.86 | 4.86 | -6.45% | 3,550,000 |
| Aug 18, 2026 | 5.10 | 5.40 | 5.10 | 5.20 | 5.20 | 0.97% | 4,785,000 |
| Aug 17, 2026 | 4.94 | 5.26 | 4.87 | 5.15 | 5.15 | 3.52% | 7,010,000 |
| Aug 14, 2026 | 4.98 | 5.10 | 4.87 | 4.97 | 4.97 | -0.50% | 2,780,000 |
| Aug 13, 2026 | 4.96 | 5.00 | 4.87 | 5.00 | 5.00 | 0.30% | 3,345,000 |
| Aug 12, 2026 | 4.80 | 4.99 | 4.67 | 4.98 | 4.98 | 2.26% | 3,230,000 |
| Aug 11, 2026 | 5.06 | 5.06 | 4.80 | 4.87 | 4.87 | -4.13% | 2,836,334 |
| Aug 10, 2026 | 4.77 | 5.10 | 4.77 | 5.08 | 5.08 | 8.09% | 4,770,000 |
| Aug 7, 2026 | 4.61 | 4.79 | 4.40 | 4.70 | 4.70 | - | 3,005,000 |
| Aug 6, 2026 | 4.94 | 5.05 | 4.68 | 4.70 | 4.70 | -4.76% | 5,200,000 |
| Aug 5, 2026 | 4.43 | 5.09 | 4.39 | 4.94 | 4.94 | 11.90% | 10,447,463 |
| Aug 4, 2026 | 4.04 | 4.59 | 4.04 | 4.41 | 4.41 | 11.65% | 21,117,000 |
| Aug 3, 2026 | 3.64 | 3.99 | 3.61 | 3.95 | 3.95 | 8.52% | 3,810,000 |
| Jul 31, 2026 | 3.60 | 3.79 | 3.60 | 3.64 | 3.64 | 2.25% | 3,689,000 |
| Jul 30, 2026 | 3.67 | 3.76 | 3.46 | 3.56 | 3.56 | -3.52% | 3,989,000 |
| Jul 29, 2026 | 4.00 | 4.02 | 3.60 | 3.69 | 3.69 | -7.75% | 3,669,750 |