JD Health International Inc. (HKG:6618)
Hong Kong · Delayed Price · Currency is HKD 59.95
-0.85 (-1.40%)
Nov 5, 2025, 11:45 AM HKT
JD Health International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 62.05 | 62.20 | 60.90 | 61.00 | - | -1.61% | 893,381 |
| Nov 3, 2025 | 61.70 | 62.30 | 60.75 | 62.00 | 62.00 | 2.14% | 4,069,766 |
| Oct 31, 2025 | 60.70 | 61.25 | 60.40 | 60.70 | 60.70 | - | 3,949,159 |
| Oct 30, 2025 | 63.55 | 63.55 | 60.00 | 60.70 | 60.70 | -2.41% | 6,555,877 |
| Oct 28, 2025 | 63.50 | 63.50 | 61.80 | 62.20 | 62.20 | -1.19% | 4,896,392 |
| Oct 27, 2025 | 63.85 | 63.85 | 61.95 | 62.95 | 62.95 | - | 4,894,642 |
| Oct 26, 2025 | 63.85 | 63.85 | 61.95 | 62.95 | 62.95 | 0.72% | 4,565,190 |
| Oct 24, 2025 | 62.55 | 62.65 | 61.60 | 62.50 | 62.50 | 1.21% | 3,795,224 |
| Oct 23, 2025 | 61.50 | 62.40 | 60.55 | 61.75 | 61.75 | -0.16% | 4,350,223 |
| Oct 22, 2025 | 63.75 | 63.75 | 61.50 | 61.85 | 61.85 | -3.74% | 4,366,519 |
| Oct 21, 2025 | 64.65 | 65.15 | 63.70 | 64.25 | 64.25 | 1.74% | 5,823,285 |
| Oct 20, 2025 | 63.75 | 63.95 | 62.45 | 63.15 | 63.15 | 3.95% | 6,526,104 |
| Oct 17, 2025 | 64.40 | 64.80 | 60.50 | 60.75 | 60.75 | -5.45% | 7,587,603 |
| Oct 16, 2025 | 65.30 | 65.50 | 63.30 | 64.25 | 64.25 | -1.91% | 5,096,797 |
| Oct 15, 2025 | 63.30 | 66.05 | 62.20 | 65.50 | 65.50 | 5.82% | 10,136,488 |
| 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 |