JD Health International Inc. (HKG:6618)
65.50
+3.60 (5.82%)
Oct 15, 2025, 4:08 PM HKT
JD Health International Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 15, 2025 | 63.30 | 65.20 | 62.20 | 65.15 | 65.15 | 5.25% | 5,658,090 |
Oct 14, 2025 | 62.00 | 63.95 | 61.00 | 61.90 | 61.90 | 0.73% | 12,004,325 |
Oct 13, 2025 | 62.00 | 62.00 | 59.70 | 61.45 | 61.45 | -1.84% | 12,644,037 |
Oct 10, 2025 | 62.00 | 64.40 | 62.00 | 62.60 | 62.60 | -1.80% | 5,773,978 |
Oct 9, 2025 | 67.60 | 67.60 | 63.00 | 63.75 | 63.75 | -4.49% | 8,597,425 |
Oct 8, 2025 | 66.90 | 67.75 | 65.90 | 66.75 | 66.75 | 3.09% | 5,181,814 |
Oct 6, 2025 | 64.20 | 65.35 | 63.75 | 64.75 | 64.75 | -1.60% | 1,870,537 |
Oct 3, 2025 | 66.00 | 66.60 | 65.10 | 65.80 | 65.80 | -1.35% | 1,924,500 |
Oct 2, 2025 | 66.45 | 67.70 | 65.65 | 66.70 | 66.70 | 0.30% | 4,900,941 |
Sep 30, 2025 | 66.90 | 67.55 | 64.95 | 66.50 | 66.50 | -0.60% | 6,686,802 |
Sep 29, 2025 | 66.10 | 67.20 | 64.90 | 66.90 | 66.90 | 3.72% | 7,942,144 |
Sep 26, 2025 | 66.50 | 67.15 | 64.30 | 64.50 | 64.50 | -4.30% | 5,760,830 |
Sep 25, 2025 | 67.00 | 68.10 | 66.95 | 67.40 | 67.40 | -0.52% | 5,987,885 |
Sep 24, 2025 | 66.95 | 68.40 | 66.75 | 67.75 | 67.75 | 0.82% | 5,610,958 |
Sep 23, 2025 | 67.55 | 68.05 | 65.85 | 67.20 | 67.20 | -0.52% | 5,221,716 |
Sep 22, 2025 | 68.85 | 69.75 | 66.85 | 67.55 | 67.55 | -1.89% | 7,412,581 |
Sep 19, 2025 | 68.55 | 69.85 | 67.90 | 68.85 | 68.85 | 1.25% | 10,969,513 |
Sep 18, 2025 | 67.35 | 68.70 | 66.65 | 68.00 | 68.00 | -0.80% | 10,440,744 |
Sep 17, 2025 | 65.60 | 68.75 | 65.60 | 68.55 | 68.55 | 4.58% | 10,798,929 |
Sep 16, 2025 | 69.50 | 69.50 | 65.40 | 65.55 | 65.55 | -5.82% | 8,988,980 |
Sep 15, 2025 | 68.10 | 70.00 | 68.00 | 69.60 | 69.60 | 0.36% | 6,693,681 |
Sep 12, 2025 | 70.00 | 70.40 | 68.50 | 69.35 | 69.35 | 0.80% | 7,617,385 |
Sep 11, 2025 | 66.35 | 69.95 | 66.25 | 68.80 | 68.80 | 0.66% | 9,194,996 |
Sep 10, 2025 | 67.10 | 69.30 | 66.65 | 68.35 | 68.35 | 1.86% | 11,986,299 |
Sep 9, 2025 | 63.05 | 67.45 | 62.10 | 67.10 | 67.10 | 6.42% | 17,871,757 |
Sep 8, 2025 | 65.00 | 65.00 | 61.35 | 63.05 | 63.05 | -1.25% | 13,089,053 |
Sep 5, 2025 | 64.40 | 65.00 | 61.80 | 63.85 | 63.85 | -0.85% | 13,560,030 |
Sep 4, 2025 | 64.50 | 65.25 | 63.15 | 64.40 | 64.40 | 0.86% | 12,590,109 |
Sep 3, 2025 | 63.05 | 65.60 | 63.00 | 63.85 | 63.85 | 1.27% | 7,783,351 |
Sep 2, 2025 | 62.80 | 64.10 | 62.20 | 63.05 | 63.05 | -1.64% | 5,175,800 |
Sep 1, 2025 | 63.85 | 64.95 | 63.10 | 64.10 | 64.10 | 2.07% | 7,839,507 |
Aug 29, 2025 | 62.40 | 64.15 | 60.75 | 62.80 | 62.80 | 0.64% | 12,010,220 |
Aug 28, 2025 | 63.35 | 64.85 | 61.45 | 62.40 | 62.40 | -1.42% | 12,085,625 |
Aug 27, 2025 | 65.70 | 65.70 | 62.70 | 63.30 | 63.30 | -3.21% | 9,209,246 |
Aug 26, 2025 | 62.90 | 66.20 | 62.90 | 65.40 | 65.40 | 0.85% | 15,993,219 |
Aug 25, 2025 | 64.90 | 65.50 | 63.35 | 64.85 | 64.85 | 2.13% | 12,346,131 |
Aug 22, 2025 | 65.30 | 65.40 | 62.55 | 63.50 | 63.50 | -1.47% | 13,382,418 |
Aug 21, 2025 | 64.20 | 66.35 | 63.65 | 64.45 | 64.45 | 1.26% | 15,035,172 |
Aug 20, 2025 | 65.10 | 65.80 | 61.90 | 63.65 | 63.65 | -4.36% | 20,255,980 |
Aug 19, 2025 | 66.65 | 69.35 | 65.60 | 66.55 | 66.55 | 0.23% | 21,829,477 |
Aug 18, 2025 | 61.85 | 68.10 | 61.85 | 66.40 | 66.40 | 8.41% | 23,482,721 |
Aug 15, 2025 | 56.50 | 64.00 | 56.40 | 61.25 | 61.25 | 11.67% | 29,983,535 |
Aug 14, 2025 | 56.60 | 57.10 | 54.40 | 54.85 | 54.85 | -1.97% | 11,612,862 |
Aug 13, 2025 | 54.40 | 56.20 | 54.40 | 55.95 | 55.95 | 3.80% | 8,139,813 |
Aug 12, 2025 | 52.50 | 54.35 | 52.30 | 53.90 | 53.90 | 2.67% | 7,918,292 |
Aug 11, 2025 | 53.00 | 53.35 | 51.85 | 52.50 | 52.50 | -0.57% | 5,985,180 |
Aug 8, 2025 | 51.05 | 52.90 | 51.05 | 52.80 | 52.80 | 1.93% | 5,138,663 |
Aug 7, 2025 | 53.85 | 53.85 | 51.55 | 51.80 | 51.80 | -0.96% | 5,937,459 |
Aug 6, 2025 | 50.80 | 52.60 | 50.80 | 52.30 | 52.30 | 2.65% | 7,326,010 |
Aug 5, 2025 | 49.92 | 51.05 | 49.60 | 50.95 | 50.95 | 2.06% | 5,558,440 |