Wuhan Dazhong Dental Medical Co., Ltd. (HKG:2651)
Hong Kong · Delayed Price · Currency is HKD 23.30
+1.94 (9.08%)
Nov 10, 2026, 4:08 PM HKT
HKG:2651 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 23.80 | 23.80 | 23.30 | 23.30 | 23.30 | 9.08% | 25,000 |
| Nov 9, 2026 | 23.90 | 23.90 | 21.36 | 21.36 | 21.36 | -10.63% | 5,600 |
| Nov 6, 2026 | 23.20 | 23.90 | 22.86 | 23.90 | 23.90 | 9.73% | 5,500 |
| Nov 5, 2026 | 22.22 | 22.42 | 21.78 | 21.78 | 21.78 | -9.63% | 5,220 |
| Nov 4, 2026 | 23.10 | 25.60 | 22.00 | 24.10 | 24.10 | 4.33% | 69,160 |
| Nov 3, 2026 | 22.98 | 23.10 | 21.44 | 23.10 | 23.10 | -0.26% | 65,500 |
| Nov 2, 2026 | 24.80 | 24.80 | 22.50 | 23.16 | 23.16 | -1.95% | 24,000 |
| Oct 30, 2026 | 22.80 | 25.70 | 22.80 | 23.62 | 23.62 | -3.98% | 48,500 |
| Oct 29, 2026 | 20.52 | 25.36 | 19.50 | 24.60 | 24.60 | 20.00% | 76,200 |
| Oct 28, 2026 | 23.00 | 23.84 | 20.50 | 20.50 | 20.50 | -10.87% | 26,300 |
| Oct 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.52% | 200 |
| Oct 26, 2026 | 23.90 | 23.90 | 23.86 | 23.84 | 23.84 | 3.65% | 136,900 |
| Oct 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.04% | - |
| Oct 21, 2026 | 23.98 | 24.06 | 23.48 | 23.48 | 23.48 | -2.17% | 238,100 |
| Oct 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% | 27,000 |
| Oct 16, 2026 | 22.60 | 24.10 | 21.98 | 24.10 | 24.10 | 4.78% | 720,520 |
| Oct 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 2,800 |
| Oct 14, 2026 | 23.86 | 24.00 | 23.56 | 24.00 | 24.00 | 1.35% | 98,200 |
| Oct 13, 2026 | 23.62 | 23.80 | 23.60 | 23.68 | 23.68 | 0.34% | 5,800 |
| Oct 12, 2026 | 23.86 | 24.00 | 23.60 | 23.60 | 23.60 | -2.56% | 4,820 |
| Oct 9, 2026 | 26.00 | 26.00 | 24.02 | 24.22 | 24.22 | -10.23% | 23,820 |
| Oct 8, 2026 | 28.00 | 28.00 | 27.00 | 26.98 | 26.98 | -4.87% | 73,900 |
| Oct 7, 2026 | 27.00 | 28.40 | 27.00 | 28.36 | 28.36 | 1.58% | 35,320 |
| Oct 6, 2026 | 27.60 | 28.90 | 27.00 | 27.92 | 27.92 | -0.29% | 124,920 |
| Oct 5, 2026 | 29.04 | 29.04 | 27.98 | 28.00 | 28.00 | -3.45% | 171,200 |
| Oct 2, 2026 | 29.00 | 29.16 | 28.74 | 29.00 | 29.00 | 1.05% | 5,200 |
| Sep 30, 2026 | 28.50 | 28.80 | 28.34 | 28.70 | 28.70 | 2.50% | 6,700 |
| Sep 29, 2026 | 28.72 | 28.72 | 27.80 | 28.00 | 28.00 | -2.44% | 3,800 |
| Sep 28, 2026 | 29.80 | 29.80 | 28.64 | 28.70 | 28.70 | -2.65% | 203,300 |
| Sep 25, 2026 | 28.42 | 29.80 | 28.42 | 29.48 | 29.48 | 3.80% | 3,100 |
| Sep 24, 2026 | 29.00 | 29.00 | 28.00 | 28.40 | 28.40 | 3.27% | 6,400 |
| Sep 23, 2026 | 24.20 | 28.00 | 24.20 | 27.50 | 27.50 | 13.64% | 6,400 |
| Sep 22, 2026 | 24.78 | 24.92 | 24.20 | 24.20 | 24.20 | 3.49% | 7,799 |
| Sep 21, 2026 | 23.33 | 23.75 | 23.33 | 23.38 | 23.38 | 4.47% | 9,959 |
| Sep 18, 2026 | 22.67 | 22.70 | 22.07 | 22.38 | 22.38 | -7.44% | 26,519 |
| Sep 17, 2026 | 23.77 | 24.18 | 23.77 | 24.18 | 24.18 | -0.55% | 1,919 |
| Sep 16, 2026 | 24.67 | 24.67 | 24.32 | 24.32 | 24.32 | -0.41% | 2,159 |
| Sep 15, 2026 | 24.98 | 25.08 | 24.42 | 24.42 | 24.42 | 1.03% | 14,519 |
| Sep 14, 2026 | 22.95 | 24.95 | 22.95 | 24.17 | 24.17 | 2.18% | 298,199 |
| Sep 11, 2026 | 24.17 | 24.17 | 23.65 | 23.65 | 23.65 | 0.50% | 9,119 |
| Sep 10, 2026 | 24.55 | 24.55 | 23.53 | 23.53 | 23.53 | -4.27% | 359 |
| Sep 9, 2026 | 24.90 | 24.90 | 24.42 | 24.58 | 24.58 | 2.86% | 15,479 |
| Sep 8, 2026 | 24.67 | 25.02 | 23.90 | 23.90 | 23.90 | -3.11% | 23,639 |
| Sep 7, 2026 | 24.17 | 24.88 | 23.52 | 24.67 | 24.67 | 5.41% | 51,119 |
| Sep 4, 2026 | 22.92 | 23.50 | 22.78 | 23.40 | 23.40 | - | 45,959 |
| Sep 3, 2026 | 24.23 | 24.23 | 22.58 | 23.40 | 23.40 | -3.44% | 107,519 |
| Sep 2, 2026 | 22.92 | 24.58 | 22.92 | 24.23 | 24.23 | 10.99% | 134,159 |
| Sep 1, 2026 | 21.65 | 23.00 | 20.68 | 21.83 | 21.83 | 3.15% | 19,919 |
| Aug 31, 2026 | 22.72 | 23.58 | 21.17 | 21.17 | 21.17 | -6.82% | 63,839 |