Jinhai Medical Technology Limited (HKG:2225)
Hong Kong · Delayed Price · Currency is HKD 5.43
+0.59 (12.20%)
Aug 24, 2026, 4:08 PM HKT
Jinhai Medical Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |