Wuhan Dazhong Dental Medical Co., Ltd. (HKG:2651)
Hong Kong · Delayed Price · Currency is HKD 13.09
-0.08 (-0.61%)
At close: Apr 24, 2026
HKG:2651 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 12.85 | 13.09 | 12.50 | 13.09 | 13.09 | -0.61% | 1,300 |
| Apr 23, 2026 | 13.45 | 13.45 | 12.83 | 13.17 | 13.17 | -0.23% | 4,600 |
| Apr 22, 2026 | 13.49 | 13.49 | 12.80 | 13.20 | 13.20 | 0.15% | 28,100 |
| Apr 21, 2026 | 13.00 | 13.40 | 12.74 | 13.18 | 13.18 | -1.42% | 40,100 |
| Apr 20, 2026 | 13.10 | 13.45 | 12.41 | 13.37 | 13.37 | 2.06% | 12,800 |
| Apr 17, 2026 | 12.07 | 13.35 | 12.00 | 13.10 | 13.10 | 8.53% | 274,100 |
| Apr 16, 2026 | 11.80 | 12.20 | 11.70 | 12.07 | 12.07 | -1.07% | 5,300 |
| Apr 15, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.24% | - |
| Apr 14, 2026 | 12.00 | 12.48 | 11.58 | 12.48 | 12.48 | 2.38% | 27,600 |
| Apr 13, 2026 | 12.19 | 12.90 | 11.59 | 12.19 | 12.19 | - | 6,300 |
| Apr 10, 2026 | 12.05 | 12.77 | 12.00 | 12.19 | 12.19 | 1.50% | 7,400 |
| Apr 9, 2026 | 12.48 | 13.14 | 12.00 | 12.01 | 12.01 | -3.92% | 956,600 |
| Apr 8, 2026 | 12.35 | 13.00 | 12.30 | 12.50 | 12.50 | 1.46% | 39,200 |
| Apr 2, 2026 | 12.25 | 12.50 | 12.11 | 12.32 | 12.32 | 5.30% | 38,200 |
| Apr 1, 2026 | 11.96 | 12.21 | 11.69 | 11.70 | 11.70 | -6.40% | 14,500 |
| Mar 31, 2026 | 11.58 | 12.50 | 11.58 | 12.50 | 12.50 | 10.04% | 87,600 |
| Mar 30, 2026 | 10.66 | 11.40 | 10.66 | 11.36 | 11.36 | 6.97% | 58,700 |
| Mar 27, 2026 | 11.60 | 11.69 | 10.61 | 10.62 | 10.62 | -9.46% | 47,600 |
| Mar 26, 2026 | 11.96 | 12.80 | 11.71 | 11.73 | 11.73 | -1.18% | 5,342,000 |
| Mar 25, 2026 | 11.02 | 11.88 | 11.02 | 11.87 | 11.87 | 9.91% | 1,575,300 |
| Mar 24, 2026 | 9.32 | 11.38 | 9.32 | 10.80 | 10.80 | 15.88% | 876,700 |
| Mar 23, 2026 | 9.60 | 9.60 | 9.10 | 9.32 | 9.32 | -3.32% | 41,700 |
| Mar 20, 2026 | 8.78 | 9.65 | 8.70 | 9.64 | 9.64 | 9.79% | 2,551,200 |
| Mar 19, 2026 | 8.93 | 8.99 | 8.93 | 8.78 | 8.78 | 3.78% | 800 |
| Mar 18, 2026 | 8.40 | 8.87 | 8.40 | 8.46 | 8.46 | 0.71% | 8,000 |
| Mar 17, 2026 | 8.80 | 8.80 | 8.39 | 8.40 | 8.40 | -4.44% | 13,500 |
| Mar 16, 2026 | 8.40 | 8.92 | 8.40 | 8.79 | 8.79 | 8.12% | 3,000 |
| Mar 13, 2026 | 8.09 | 9.00 | 8.01 | 8.13 | 8.13 | 0.49% | 19,100 |
| Mar 12, 2026 | 7.77 | 8.33 | 7.77 | 8.09 | 8.09 | 4.12% | 1,200 |
| Mar 11, 2026 | 7.72 | 7.78 | 7.72 | 7.77 | 7.77 | -4.55% | 1,100 |
| Mar 10, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 2.52% | 1,000 |
| Mar 9, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.50% | - |
| Mar 6, 2026 | 7.60 | 7.98 | 7.59 | 7.98 | 7.98 | 2.31% | 10,000 |
| Mar 5, 2026 | 7.80 | 7.80 | 7.60 | 7.80 | 7.80 | 1.30% | 6,400 |
| Mar 4, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -1.28% | 3,600 |
| Mar 3, 2026 | 8.12 | 8.16 | 7.80 | 7.80 | 7.80 | -4.41% | 13,700 |
| Mar 2, 2026 | 8.22 | 8.22 | 8.19 | 8.16 | 8.16 | -1.69% | 3,100 |
| Feb 27, 2026 | 8.32 | 8.33 | 8.28 | 8.30 | 8.30 | -0.36% | 12,400 |
| Feb 26, 2026 | 9.00 | 9.00 | 8.31 | 8.33 | 8.33 | -7.44% | 17,700 |
| Feb 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.44% | - |
| Feb 24, 2026 | 8.89 | 9.08 | 8.20 | 9.04 | 9.04 | 1.80% | 26,400 |
| Feb 23, 2026 | 8.98 | 8.98 | 8.51 | 8.88 | 8.88 | -1.11% | 32,200 |
| Feb 20, 2026 | 9.01 | 9.01 | 8.97 | 8.98 | 8.98 | -0.33% | 8,000 |
| Feb 16, 2026 | 9.11 | 9.11 | 9.00 | 9.01 | 9.01 | -6.15% | 6,800 |
| Feb 13, 2026 | 9.72 | 9.72 | 9.06 | 9.60 | 9.60 | 5.61% | 6,000 |
| Feb 12, 2026 | 9.12 | 9.12 | 9.09 | 9.09 | 9.09 | -0.33% | 8,300 |
| Feb 11, 2026 | 9.24 | 9.60 | 9.12 | 9.12 | 9.12 | -1.30% | 6,400 |
| Feb 10, 2026 | 9.31 | 9.31 | 9.20 | 9.24 | 9.24 | -0.75% | 7,400 |
| Feb 9, 2026 | 9.50 | 9.53 | 9.30 | 9.31 | 9.31 | -2.72% | 7,900 |
| Feb 6, 2026 | 9.55 | 9.57 | 9.55 | 9.57 | 9.57 | 0.21% | 6,200 |