Jinhai Medical Technology Limited (HKG:2225)
Hong Kong · Delayed Price · Currency is HKD 3.950
+0.310 (8.52%)
Aug 3, 2026, 4:08 PM HKT
Jinhai Medical Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 3.75 | 4.01 | 3.64 | 4.00 | 4.00 | 5.54% | 14,290,000 |
| Jul 27, 2026 | 4.24 | 4.32 | 3.76 | 3.79 | 3.79 | -11.03% | 15,205,000 |
| Jul 24, 2026 | 4.17 | 4.33 | 4.15 | 4.26 | 4.26 | 2.16% | 2,899,400 |
| Jul 23, 2026 | 4.00 | 4.36 | 4.00 | 4.17 | 4.17 | 1.46% | 5,507,000 |
| Jul 22, 2026 | 4.10 | 4.26 | 4.00 | 4.11 | 4.11 | 0.24% | 3,645,000 |
| Jul 21, 2026 | 3.55 | 4.25 | 3.45 | 4.10 | 4.10 | 13.26% | 37,971,000 |
| Jul 20, 2026 | 3.58 | 3.89 | 3.58 | 3.62 | 3.62 | 1.69% | 36,546,000 |
| Jul 17, 2026 | 3.49 | 3.63 | 3.47 | 3.56 | 3.56 | 2.30% | 57,495,000 |
| Jul 16, 2026 | 3.45 | 3.49 | 3.37 | 3.48 | 3.48 | 0.58% | 21,615,000 |
| Jul 15, 2026 | 3.37 | 3.47 | 3.23 | 3.46 | 3.46 | 2.98% | 34,895,000 |
| Jul 14, 2026 | 3.11 | 3.40 | 3.05 | 3.36 | 3.36 | 8.39% | 57,422,500 |
| Jul 13, 2026 | 3.28 | 3.38 | 3.05 | 3.10 | 3.10 | -5.49% | 7,045,000 |
| Jul 10, 2026 | 3.35 | 3.51 | 3.10 | 3.28 | 3.28 | -1.80% | 11,530,000 |
| Jul 9, 2026 | 3.50 | 3.75 | 3.10 | 3.34 | 3.34 | -2.62% | 10,710,000 |
| Jul 8, 2026 | 3.12 | 3.52 | 3.03 | 3.43 | 3.43 | 9.94% | 6,061,000 |
| Jul 7, 2026 | 3.12 | 3.37 | 3.05 | 3.12 | 3.12 | -3.11% | 3,490,000 |
| Jul 6, 2026 | 3.22 | 3.43 | 3.00 | 3.22 | 3.22 | - | 3,112,516 |
| Jul 3, 2026 | 2.78 | 3.29 | 2.50 | 3.22 | 3.22 | 15.83% | 7,998,818 |
| Jul 2, 2026 | 3.70 | 3.70 | 2.71 | 2.78 | 2.78 | -25.87% | 15,470,000 |
| Jun 30, 2026 | 3.45 | 3.80 | 3.38 | 3.75 | 3.75 | 7.14% | 11,891,000 |
| Jun 29, 2026 | 3.40 | 3.53 | 3.25 | 3.50 | 3.50 | 2.94% | 4,340,000 |
| Jun 26, 2026 | 3.50 | 3.54 | 3.35 | 3.40 | 3.40 | -4.23% | 5,580,000 |
| Jun 25, 2026 | 3.60 | 3.72 | 3.45 | 3.55 | 3.55 | -4.05% | 4,290,000 |
| Jun 24, 2026 | 3.52 | 3.80 | 3.52 | 3.70 | 3.70 | 2.78% | 4,285,000 |
| Jun 23, 2026 | 3.42 | 3.63 | 3.37 | 3.60 | 3.60 | 2.86% | 5,360,000 |
| Jun 22, 2026 | 3.30 | 3.54 | 3.19 | 3.50 | 3.50 | 5.11% | 5,764,400 |
| Jun 18, 2026 | 3.41 | 3.47 | 3.27 | 3.33 | 3.33 | -2.35% | 7,075,000 |
| Jun 17, 2026 | 3.43 | 3.59 | 3.35 | 3.41 | 3.41 | -2.01% | 3,480,000 |
| Jun 16, 2026 | 3.45 | 3.59 | 3.34 | 3.48 | 3.48 | - | 3,325,000 |
| Jun 15, 2026 | 3.32 | 3.54 | 3.27 | 3.48 | 3.48 | 3.26% | 4,155,000 |
| Jun 12, 2026 | 3.05 | 3.37 | 3.00 | 3.37 | 3.37 | 10.49% | 3,535,000 |
| Jun 11, 2026 | 3.40 | 3.47 | 3.00 | 3.05 | 3.05 | -12.36% | 4,730,000 |
| Jun 10, 2026 | 3.40 | 3.50 | 3.25 | 3.48 | 3.48 | 1.75% | 4,850,000 |
| Jun 9, 2026 | 3.52 | 3.65 | 3.34 | 3.42 | 3.42 | -3.39% | 4,020,000 |
| Jun 8, 2026 | 3.50 | 3.57 | 3.25 | 3.54 | 3.54 | - | 3,335,000 |
| Jun 5, 2026 | 3.66 | 3.68 | 3.17 | 3.54 | 3.54 | -3.28% | 9,510,000 |
| Jun 4, 2026 | 3.50 | 3.70 | 3.35 | 3.66 | 3.66 | 3.39% | 4,448,131 |
| Jun 3, 2026 | 3.47 | 3.54 | 3.31 | 3.54 | 3.54 | 2.02% | 5,360,000 |
| Jun 2, 2026 | 3.35 | 3.54 | 3.32 | 3.47 | 3.47 | 3.58% | 6,045,000 |
| Jun 1, 2026 | 2.82 | 3.36 | 2.75 | 3.35 | 3.35 | 18.79% | 7,963,131 |
| May 29, 2026 | 2.60 | 2.95 | 2.30 | 2.82 | 2.82 | 4.83% | 19,165,000 |
| May 28, 2026 | 3.27 | 3.27 | 2.63 | 2.69 | 2.69 | -17.74% | 10,315,000 |
| May 27, 2026 | 3.40 | 3.40 | 3.12 | 3.27 | 3.27 | -6.57% | 4,445,000 |
| May 26, 2026 | 3.36 | 3.52 | 3.04 | 3.50 | 3.50 | 2.34% | 12,755,000 |
| May 22, 2026 | 3.73 | 3.89 | 3.39 | 3.42 | 3.42 | -8.31% | 2,760,000 |
| May 21, 2026 | 3.94 | 3.94 | 3.55 | 3.73 | 3.73 | -5.33% | 3,610,000 |