JD Health International Inc. (HKG:6618)
Hong Kong · Delayed Price · Currency is HKD 62.20
-0.05 (-0.08%)
Nov 26, 2025, 1:45 PM HKT
JD Health International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 62.15 | 62.80 | 60.50 | 62.55 | - | - | 11,949,544 |
| Nov 24, 2025 | 62.15 | 62.80 | 60.50 | 62.55 | 62.55 | 0.64% | 11,947,590 |
| Nov 21, 2025 | 68.00 | 68.00 | 62.00 | 62.15 | 62.15 | -8.60% | 13,298,310 |
| Nov 20, 2025 | 68.20 | 68.30 | 66.65 | 68.00 | 68.00 | 1.34% | 8,345,653 |
| Nov 19, 2025 | 67.55 | 67.65 | 65.95 | 67.10 | 67.10 | 0.15% | 7,203,474 |
| Nov 18, 2025 | 68.55 | 69.35 | 66.30 | 67.00 | 67.00 | -3.46% | 7,514,648 |
| Nov 17, 2025 | 68.00 | 69.75 | 67.55 | 69.40 | 69.40 | 0.95% | 8,100,308 |
| Nov 14, 2025 | 65.40 | 69.95 | 64.75 | 68.75 | 68.75 | 6.59% | 18,845,130 |
| Nov 13, 2025 | 64.45 | 65.50 | 63.55 | 64.50 | 64.50 | -0.31% | 6,751,879 |
| Nov 12, 2025 | 62.50 | 65.15 | 61.85 | 64.70 | 64.70 | 5.29% | 9,434,530 |
| Nov 11, 2025 | 61.45 | 61.85 | 60.30 | 61.45 | 61.45 | - | 5,647,501 |
| Nov 10, 2025 | 60.00 | 61.55 | 59.30 | 61.45 | 61.45 | 3.28% | 4,688,411 |
| Nov 7, 2025 | 61.00 | 61.00 | 59.40 | 59.50 | 59.50 | -2.46% | 3,468,096 |
| Nov 6, 2025 | 60.75 | 61.20 | 59.45 | 61.00 | 61.00 | 1.67% | 4,011,823 |
| Nov 5, 2025 | 59.00 | 60.15 | 58.15 | 60.00 | 60.00 | -1.32% | 5,328,840 |
| Nov 4, 2025 | 62.05 | 62.20 | 60.45 | 60.80 | 60.80 | -1.94% | 3,375,579 |
| Nov 3, 2025 | 61.70 | 62.30 | 60.75 | 62.00 | 62.00 | 2.14% | 4,830,916 |
| Oct 31, 2025 | 60.70 | 61.25 | 60.40 | 60.70 | 60.70 | - | 3,946,809 |
| Oct 30, 2025 | 63.55 | 63.55 | 60.00 | 60.70 | 60.70 | -2.41% | 6,553,877 |
| Oct 28, 2025 | 63.50 | 63.50 | 61.80 | 62.20 | 62.20 | -1.19% | 4,894,642 |
| Oct 27, 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% | 3,794,324 |
| 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% | 4,365,769 |
| Oct 21, 2025 | 64.65 | 65.15 | 63.70 | 64.25 | 64.25 | 1.74% | 5,823,235 |
| 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% | 10,114,630 |
| Oct 14, 2025 | 62.00 | 63.95 | 61.00 | 61.90 | 61.90 | 0.73% | 12,003,670 |
| Oct 13, 2025 | 62.00 | 62.00 | 59.70 | 61.45 | 61.45 | -1.84% | 12,644,030 |
| Oct 10, 2025 | 62.00 | 64.40 | 62.00 | 62.60 | 62.60 | -1.80% | 5,736,828 |
| 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% | 5,181,714 |
| 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% | 1,923,800 |
| Oct 2, 2025 | 66.45 | 67.70 | 65.65 | 66.70 | 66.70 | 0.30% | 4,900,891 |
| Sep 30, 2025 | 66.90 | 67.55 | 64.95 | 66.50 | 66.50 | -0.60% | 6,685,852 |
| Sep 29, 2025 | 66.10 | 67.20 | 64.90 | 66.90 | 66.90 | 3.72% | 7,938,844 |
| Sep 26, 2025 | 66.50 | 67.15 | 64.30 | 64.50 | 64.50 | -4.30% | 5,760,780 |
| 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% | 5,607,608 |
| Sep 23, 2025 | 67.55 | 68.05 | 65.85 | 67.20 | 67.20 | -0.52% | 5,221,516 |
| 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% | 10,968,110 |
| Sep 18, 2025 | 67.35 | 68.70 | 66.65 | 68.00 | 68.00 | -0.80% | 10,440,240 |
| Sep 17, 2025 | 65.60 | 68.75 | 65.60 | 68.55 | 68.55 | 4.58% | 10,798,870 |
| 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% | 6,693,131 |
| Sep 12, 2025 | 70.00 | 70.40 | 68.50 | 69.35 | 69.35 | 0.80% | 7,617,335 |