JD Health International Inc. (HKG:6618)
Hong Kong · Delayed Price · Currency is HKD 49.80
+0.16 (0.32%)
Mar 13, 2026, 10:45 AM HKT
JD Health International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 49.56 | 50.20 | 49.02 | 49.24 | - | -1.52% | 1,921,228 |
| Mar 11, 2026 | 52.10 | 52.40 | 49.88 | 50.00 | 50.00 | -2.72% | 10,091,040 |
| Mar 10, 2026 | 50.60 | 51.70 | 49.74 | 51.40 | 51.40 | 4.51% | 13,465,950 |
| Mar 9, 2026 | 45.92 | 49.24 | 45.02 | 49.18 | 49.18 | 1.61% | 13,011,620 |
| Mar 6, 2026 | 49.20 | 50.60 | 47.94 | 48.40 | 48.40 | 1.89% | 20,566,250 |
| Mar 5, 2026 | 52.40 | 52.55 | 47.10 | 47.50 | 47.50 | -6.22% | 15,631,080 |
| Mar 4, 2026 | 50.80 | 50.80 | 49.26 | 50.65 | 50.65 | -2.50% | 11,142,160 |
| Mar 3, 2026 | 53.20 | 53.80 | 51.50 | 51.95 | 51.95 | -3.44% | 11,045,240 |
| Mar 2, 2026 | 56.75 | 56.75 | 53.45 | 53.80 | 53.80 | -5.20% | 10,154,910 |
| Feb 27, 2026 | 56.45 | 57.35 | 56.05 | 56.75 | 56.75 | 0.53% | 6,079,063 |
| Feb 26, 2026 | 58.30 | 59.85 | 56.30 | 56.45 | 56.45 | -0.44% | 10,192,680 |
| Feb 25, 2026 | 56.90 | 57.80 | 56.25 | 56.70 | 56.70 | -0.35% | 6,626,191 |
| Feb 24, 2026 | 57.50 | 57.55 | 55.70 | 56.90 | 56.90 | -2.15% | 7,700,415 |
| Feb 23, 2026 | 58.80 | 59.25 | 57.75 | 58.15 | 58.15 | 2.29% | 4,469,003 |
| Feb 20, 2026 | 61.00 | 61.35 | 56.85 | 56.85 | 56.85 | -6.27% | 5,897,448 |
| Feb 16, 2026 | 60.90 | 61.25 | 59.55 | 60.65 | 60.65 | 0.58% | 1,092,966 |
| Feb 13, 2026 | 58.65 | 60.55 | 58.35 | 60.30 | 60.30 | 0.50% | 4,830,708 |
| Feb 12, 2026 | 61.15 | 61.35 | 59.70 | 60.00 | 60.00 | -1.80% | 3,724,164 |
| Feb 11, 2026 | 61.00 | 61.20 | 60.40 | 61.10 | 61.10 | 1.41% | 3,359,205 |
| Feb 10, 2026 | 61.35 | 62.35 | 60.05 | 60.25 | 60.25 | -1.95% | 4,257,248 |
| Feb 9, 2026 | 61.00 | 62.05 | 60.10 | 61.45 | 61.45 | 3.89% | 5,282,853 |
| Feb 6, 2026 | 58.25 | 59.60 | 58.05 | 59.15 | 59.15 | -2.47% | 6,475,693 |
| Feb 5, 2026 | 60.00 | 60.85 | 59.25 | 60.65 | 60.65 | - | 6,212,387 |
| Feb 4, 2026 | 59.85 | 61.15 | 59.20 | 60.65 | 60.65 | 0.58% | 6,673,065 |
| Feb 3, 2026 | 60.95 | 61.70 | 58.70 | 60.30 | 60.30 | -1.07% | 8,942,658 |
| Feb 2, 2026 | 62.80 | 63.55 | 60.65 | 60.95 | 60.95 | -3.64% | 6,690,818 |
| Jan 30, 2026 | 63.30 | 64.10 | 62.55 | 63.25 | 63.25 | -0.08% | 5,890,753 |
| Jan 29, 2026 | 64.50 | 65.45 | 62.90 | 63.30 | 63.30 | -3.21% | 8,256,878 |
| Jan 28, 2026 | 64.75 | 65.75 | 63.65 | 65.40 | 65.40 | 1.79% | 6,379,154 |
| Jan 27, 2026 | 65.00 | 65.55 | 63.50 | 64.25 | 64.25 | -0.23% | 6,071,493 |
| Jan 26, 2026 | 64.50 | 64.85 | 62.65 | 64.40 | 64.40 | 0.94% | 5,750,976 |
| Jan 23, 2026 | 65.60 | 66.20 | 63.50 | 63.80 | 63.80 | -1.62% | 5,427,578 |
| Jan 22, 2026 | 66.80 | 67.15 | 64.50 | 64.85 | 64.85 | -2.92% | 6,077,406 |
| Jan 21, 2026 | 66.60 | 67.50 | 65.60 | 66.80 | 66.80 | 0.30% | 6,663,411 |
| Jan 20, 2026 | 66.65 | 67.25 | 65.45 | 66.60 | 66.60 | 0.76% | 5,458,727 |
| Jan 19, 2026 | 65.20 | 66.70 | 65.15 | 66.10 | 66.10 | -1.64% | 5,704,055 |
| Jan 16, 2026 | 68.25 | 68.60 | 66.25 | 67.20 | 67.20 | -1.03% | 7,946,609 |
| Jan 15, 2026 | 71.70 | 71.70 | 66.75 | 67.90 | 67.90 | -2.51% | 12,752,900 |
| Jan 14, 2026 | 67.50 | 70.60 | 66.80 | 69.65 | 69.65 | 3.34% | 16,961,660 |
| Jan 13, 2026 | 68.20 | 69.00 | 66.00 | 67.40 | 67.40 | 0.52% | 11,182,660 |
| Jan 12, 2026 | 65.00 | 67.50 | 64.00 | 67.05 | 67.05 | 5.01% | 11,634,950 |
| Jan 9, 2026 | 62.85 | 64.00 | 61.95 | 63.85 | 63.85 | 2.90% | 8,047,491 |
| Jan 8, 2026 | 61.05 | 62.35 | 60.60 | 62.05 | 62.05 | 0.89% | 7,136,485 |
| Jan 7, 2026 | 61.85 | 62.50 | 60.05 | 61.50 | 61.50 | 0.24% | 11,242,080 |
| Jan 6, 2026 | 59.00 | 62.45 | 58.85 | 61.35 | 61.35 | 5.41% | 12,762,970 |
| Jan 5, 2026 | 56.30 | 58.50 | 55.80 | 58.20 | 58.20 | 3.28% | 8,518,089 |
| Jan 2, 2026 | 56.30 | 57.10 | 55.60 | 56.35 | 56.35 | 1.53% | 6,224,443 |
| Dec 31, 2025 | 55.90 | 56.50 | 55.40 | 55.50 | 55.50 | -1.77% | 2,789,151 |
| Dec 30, 2025 | 56.05 | 56.80 | 55.85 | 56.50 | 56.50 | - | 6,154,128 |
| Dec 29, 2025 | 58.00 | 58.15 | 56.35 | 56.50 | 56.50 | -3.42% | 7,200,190 |