Shenzhen Edge Medical Co., Ltd. (HKG:2675)
Hong Kong · Delayed Price · Currency is HKD 59.50
-1.50 (-2.46%)
Last updated: Mar 4, 2026, 3:20 PM HKT
Shenzhen Edge Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 59.00 | 60.70 | 59.00 | 60.15 | - | -1.39% | 18,500 |
| Mar 3, 2026 | 60.40 | 64.00 | 60.40 | 61.00 | 61.00 | 1.58% | 326,300 |
| Mar 2, 2026 | 62.10 | 63.00 | 59.60 | 60.05 | 60.05 | -6.32% | 296,300 |
| Feb 27, 2026 | 63.50 | 64.90 | 61.50 | 64.10 | 64.10 | -1.84% | 250,200 |
| Feb 26, 2026 | 61.05 | 65.30 | 60.30 | 65.30 | 65.30 | 7.05% | 268,900 |
| Feb 25, 2026 | 67.35 | 67.35 | 60.80 | 61.00 | 61.00 | -8.68% | 345,400 |
| Feb 24, 2026 | 69.70 | 69.70 | 65.85 | 66.80 | 66.80 | -4.16% | 169,000 |
| Feb 23, 2026 | 64.65 | 71.00 | 64.65 | 69.70 | 69.70 | 7.81% | 376,100 |
| Feb 20, 2026 | 67.00 | 68.00 | 64.65 | 64.65 | 64.65 | -3.36% | 94,400 |
| Feb 16, 2026 | 66.35 | 68.45 | 62.80 | 66.90 | 66.90 | 0.53% | 292,600 |
| Feb 13, 2026 | 64.50 | 68.55 | 63.05 | 66.55 | 66.55 | 3.58% | 440,500 |
| Feb 12, 2026 | 64.25 | 65.00 | 63.05 | 64.25 | 64.25 | - | 118,100 |
| Feb 11, 2026 | 64.55 | 65.10 | 62.30 | 64.25 | 64.25 | -0.39% | 223,800 |
| Feb 10, 2026 | 58.25 | 65.50 | 58.25 | 64.50 | 64.50 | 10.73% | 681,900 |
| Feb 9, 2026 | 60.50 | 60.50 | 57.00 | 58.25 | 58.25 | -2.18% | 306,900 |
| Feb 6, 2026 | 57.50 | 59.75 | 56.35 | 59.55 | 59.55 | 1.28% | 207,800 |
| Feb 5, 2026 | 58.60 | 59.50 | 57.50 | 58.80 | 58.80 | -1.26% | 222,600 |
| Feb 4, 2026 | 62.50 | 62.50 | 57.25 | 59.55 | 59.55 | -4.72% | 667,000 |
| Feb 3, 2026 | 63.50 | 64.00 | 59.15 | 62.50 | 62.50 | -0.32% | 381,500 |
| Feb 2, 2026 | 63.70 | 64.90 | 61.35 | 62.70 | 62.70 | -1.57% | 328,700 |
| Jan 30, 2026 | 62.30 | 64.20 | 59.50 | 63.70 | 63.70 | 2.99% | 445,600 |
| Jan 29, 2026 | 65.10 | 65.80 | 61.60 | 61.85 | 61.85 | -4.99% | 434,700 |
| Jan 28, 2026 | 67.65 | 71.00 | 64.00 | 65.10 | 65.10 | -3.63% | 605,600 |
| Jan 27, 2026 | 66.50 | 69.60 | 64.95 | 67.55 | 67.55 | 2.35% | 233,300 |
| Jan 26, 2026 | 70.15 | 70.15 | 66.00 | 66.00 | 66.00 | -5.92% | 459,900 |
| Jan 23, 2026 | 71.60 | 72.75 | 69.00 | 70.15 | 70.15 | -1.13% | 516,200 |
| Jan 22, 2026 | 66.10 | 73.00 | 64.80 | 70.95 | 70.95 | 7.34% | 980,200 |
| Jan 21, 2026 | 60.55 | 67.60 | 60.40 | 66.10 | 66.10 | 11.28% | 1,127,600 |
| Jan 20, 2026 | 61.45 | 62.50 | 58.00 | 59.40 | 59.40 | -3.26% | 443,700 |
| Jan 19, 2026 | 63.70 | 64.80 | 60.50 | 61.40 | 61.40 | -3.61% | 615,700 |
| Jan 16, 2026 | 67.30 | 67.50 | 62.00 | 63.70 | 63.70 | -5.28% | 1,013,910 |
| Jan 15, 2026 | 70.50 | 73.70 | 65.80 | 67.25 | 67.25 | -3.72% | 1,416,900 |
| Jan 14, 2026 | 63.10 | 72.00 | 62.40 | 69.85 | 69.85 | 11.05% | 2,559,800 |
| Jan 13, 2026 | 58.50 | 64.30 | 57.40 | 62.90 | 62.90 | 8.35% | 1,917,800 |
| Jan 12, 2026 | 56.05 | 61.95 | 54.50 | 58.05 | 58.05 | 3.66% | 2,321,700 |
| Jan 9, 2026 | 58.00 | 58.85 | 51.80 | 56.00 | 56.00 | -1.06% | 2,052,000 |