Shenzhen Edge Medical Co., Ltd. (HKG:2675)
Hong Kong · Delayed Price · Currency is HKD 58.00
+2.00 (3.57%)
At close: Apr 20, 2026
Shenzhen Edge Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 55.95 | 59.80 | 55.95 | 58.00 | 58.00 | 3.57% | 808,200 |
| Apr 17, 2026 | 58.40 | 58.40 | 54.00 | 56.00 | 56.00 | 0.09% | 183,400 |
| Apr 16, 2026 | 54.35 | 58.00 | 53.55 | 55.95 | 55.95 | 3.61% | 792,300 |
| Apr 15, 2026 | 55.30 | 56.50 | 53.65 | 54.00 | 54.00 | 0.56% | 706,400 |
| Apr 14, 2026 | 53.80 | 55.75 | 53.35 | 53.70 | 53.70 | 0.19% | 280,000 |
| Apr 13, 2026 | 55.00 | 55.45 | 53.50 | 53.60 | 53.60 | -2.55% | 102,700 |
| Apr 10, 2026 | 53.70 | 55.80 | 53.05 | 55.00 | 55.00 | 1.01% | 286,000 |
| Apr 9, 2026 | 56.50 | 58.30 | 53.55 | 54.45 | 54.45 | -5.06% | 143,580 |
| Apr 8, 2026 | 57.95 | 59.00 | 56.50 | 57.35 | 57.35 | 0.97% | 333,000 |
| Apr 2, 2026 | 57.00 | 57.40 | 55.70 | 56.80 | 56.80 | 0.35% | 76,300 |
| Apr 1, 2026 | 57.80 | 59.30 | 55.45 | 56.60 | 56.60 | 0.53% | 206,900 |
| Mar 31, 2026 | 55.05 | 57.25 | 54.80 | 56.30 | 56.30 | 2.55% | 186,700 |
| Mar 30, 2026 | 52.50 | 57.00 | 52.50 | 54.90 | 54.90 | 2.81% | 516,528 |
| Mar 27, 2026 | 52.70 | 54.45 | 51.35 | 53.40 | 53.40 | 1.23% | 269,500 |
| Mar 26, 2026 | 53.20 | 53.20 | 50.00 | 52.75 | 52.75 | -2.31% | 424,900 |
| Mar 25, 2026 | 52.60 | 54.50 | 52.15 | 54.00 | 54.00 | 2.86% | 444,000 |
| Mar 24, 2026 | 52.50 | 52.70 | 49.00 | 52.50 | 52.50 | 1.35% | 365,100 |
| Mar 23, 2026 | 54.55 | 54.55 | 51.00 | 51.80 | 51.80 | -5.04% | 165,600 |
| Mar 20, 2026 | 55.50 | 56.20 | 54.00 | 54.55 | 54.55 | -1.27% | 131,200 |
| Mar 19, 2026 | 56.80 | 56.80 | 55.20 | 55.25 | 55.25 | -2.73% | 94,600 |
| Mar 18, 2026 | 55.80 | 57.55 | 55.55 | 56.80 | 56.80 | 2.81% | 52,080 |
| Mar 17, 2026 | 54.70 | 58.20 | 54.00 | 55.25 | 55.25 | 2.13% | 593,300 |
| Mar 16, 2026 | 57.80 | 58.50 | 53.50 | 54.10 | 54.10 | -6.16% | 495,800 |
| Mar 13, 2026 | 59.55 | 60.45 | 57.65 | 57.65 | 57.65 | -4.16% | 209,700 |
| Mar 12, 2026 | 61.05 | 63.00 | 59.55 | 60.15 | 60.15 | -2.35% | 132,400 |
| Mar 11, 2026 | 62.20 | 63.70 | 61.30 | 61.60 | 61.60 | -0.40% | 102,400 |
| Mar 10, 2026 | 62.00 | 63.40 | 61.15 | 61.85 | 61.85 | 1.31% | 166,100 |
| Mar 9, 2026 | 61.05 | 61.85 | 57.50 | 61.05 | 61.05 | -4.76% | 248,200 |
| Mar 6, 2026 | 60.00 | 64.10 | 59.10 | 64.10 | 64.10 | 6.83% | 361,000 |
| Mar 5, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 0.67% | 156,700 |
| Mar 4, 2026 | 60.60 | 61.00 | 58.85 | 59.60 | 59.60 | -2.30% | 360,000 |
| 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 |