JD Health International Inc. (HKG:6618)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
67.40
-0.35 (-0.52%)
Sep 25, 2025, 4:08 PM HKT

JD Health International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202566.9568.4066.7567.7567.750.82%5,610,958
Sep 23, 202567.5568.0565.8567.2067.20-0.52%5,221,716
Sep 22, 202568.8569.7566.8567.5567.55-1.89%7,412,581
Sep 19, 202568.5569.8567.9068.8568.851.25%10,969,513
Sep 18, 202567.3568.7066.6568.0068.00-0.80%10,440,744
Sep 17, 202565.6068.7565.6068.5568.554.58%10,798,929
Sep 16, 202569.5069.5065.4065.5565.55-5.82%8,988,980
Sep 15, 202568.1070.0068.0069.6069.600.36%6,693,681
Sep 12, 202570.0070.4068.5069.3569.350.80%7,617,385
Sep 11, 202566.3569.9566.2568.8068.800.66%9,194,996
Sep 10, 202567.1069.3066.6568.3568.351.86%11,986,299
Sep 9, 202563.0567.4562.1067.1067.106.42%17,871,757
Sep 8, 202565.0065.0061.3563.0563.05-1.25%13,089,053
Sep 5, 202564.4065.0061.8063.8563.85-0.85%13,560,030
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