JD Health International Inc. (HKG:6618)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
64.40
+0.55 (0.86%)
Sep 4, 2025, 4:08 PM HKT

JD Health International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202564.5065.2563.1564.4064.400.86%12,590,109
Sep 3, 202563.0565.6063.0063.8563.851.27%7,783,351
Sep 2, 202562.8064.1062.2063.0563.05-1.64%5,175,800
Sep 1, 202563.8564.9563.1064.1064.102.07%7,839,507
Aug 29, 202562.4064.1560.7562.8062.800.64%12,010,220
Aug 28, 202563.3564.8561.4562.4062.40-1.42%12,085,625
Aug 27, 202565.7065.7062.7063.3063.30-3.21%9,209,246
Aug 26, 202562.9066.2062.9065.4065.400.85%15,993,219
Aug 25, 202564.9065.5063.3564.8564.852.13%12,346,131
Aug 22, 202565.3065.4062.5563.5063.50-1.47%13,382,418
Aug 21, 202564.2066.3563.6564.4564.451.26%15,035,172
Aug 20, 202565.1065.8061.9063.6563.65-4.36%20,255,980
Aug 19, 202566.6569.3565.6066.5566.550.23%21,829,477
Aug 18, 202561.8568.1061.8566.4066.408.41%23,482,721
Aug 15, 202556.5064.0056.4061.2561.2511.67%29,983,535
Aug 14, 202556.6057.1054.4054.8554.85-1.97%11,612,862
Aug 13, 202554.4056.2054.4055.9555.953.80%8,139,813
Aug 12, 202552.5054.3552.3053.9053.902.67%7,918,292
Aug 11, 202553.0053.3551.8552.5052.50-0.57%5,985,180
Aug 8, 202551.0552.9051.0552.8052.801.93%5,138,663
Aug 7, 202553.8553.8551.5551.8051.80-0.96%5,937,459
Aug 6, 202550.8052.6050.8052.3052.302.65%7,326,010
Aug 5, 202549.9251.0549.6050.9550.952.06%5,558,440
Aug 4, 202548.1449.9448.0449.9249.922.40%7,566,094
Aug 1, 202549.6050.3048.6548.7548.75-3.08%8,866,723
Jul 31, 202550.2550.7049.4050.3050.300.10%7,179,015
Jul 30, 202549.6051.8049.1050.2550.250.60%13,912,646
Jul 29, 202548.0050.0047.8049.9549.952.57%8,607,040
Jul 28, 202548.0048.8047.5048.7048.701.14%7,231,184
Jul 25, 202548.4049.3547.6548.1548.15-0.52%10,050,007
Jul 24, 202547.7549.4047.7548.4048.40-0.72%9,319,907
Jul 23, 202548.0049.0547.3048.7548.751.88%11,132,386
Jul 22, 202547.8048.9547.1047.8547.85-0.93%7,936,131
Jul 21, 202548.2048.4546.8548.3048.301.26%9,461,978
Jul 18, 202547.4048.1046.8547.7047.701.81%7,149,341
Jul 17, 202545.5047.5044.9546.8546.852.63%10,277,079
Jul 16, 202545.8547.3045.5045.6545.650.66%14,929,563
Jul 15, 202544.0045.5543.8045.3545.353.66%10,929,051
Jul 14, 202542.0044.3541.9043.7543.752.70%6,456,820
Jul 11, 202542.5043.6042.5042.6042.60-0.23%7,552,180
Jul 10, 202543.9044.6042.6042.7042.70-2.18%6,563,371
Jul 9, 202543.1543.9542.7543.6543.650.34%4,857,050
Jul 8, 202542.2043.6541.9043.5043.503.94%7,731,269
Jul 7, 202540.9542.3540.9541.8541.850.84%6,143,440
Jul 4, 202541.9041.9040.7041.5041.50-1.07%7,542,247
Jul 3, 202542.5042.7041.0541.9541.95-0.71%7,673,810
Jul 2, 202542.9543.4541.7042.2542.25-1.74%7,972,369
Jun 30, 202543.3043.7542.6543.0043.00-0.69%4,767,055
Jun 27, 202542.4044.6042.0043.3043.302.12%9,957,664
Jun 26, 202542.0042.9041.6542.4042.400.95%6,113,421