JD Health International Inc. (HKG:6618)
Hong Kong · Delayed Price · Currency is HKD 55.70
-0.25 (-0.45%)
Aug 14, 2025, 10:45 AM HKT
JD Health International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 48.14 | 49.94 | 48.04 | 49.92 | 49.92 | 2.40% | 7,566,094 |
| Aug 1, 2025 | 49.60 | 50.30 | 48.65 | 48.75 | 48.75 | -3.08% | 8,866,723 |
| Jul 31, 2025 | 50.25 | 50.70 | 49.40 | 50.30 | 50.30 | 0.10% | 7,179,015 |
| Jul 30, 2025 | 49.60 | 51.80 | 49.10 | 50.25 | 50.25 | 0.60% | 13,912,646 |
| Jul 29, 2025 | 48.00 | 50.00 | 47.80 | 49.95 | 49.95 | 2.57% | 8,607,040 |
| Jul 28, 2025 | 48.00 | 48.80 | 47.50 | 48.70 | 48.70 | 1.14% | 7,231,184 |
| Jul 25, 2025 | 48.40 | 49.35 | 47.65 | 48.15 | 48.15 | -0.52% | 10,050,007 |
| Jul 24, 2025 | 47.75 | 49.40 | 47.75 | 48.40 | 48.40 | -0.72% | 9,319,907 |
| Jul 23, 2025 | 48.00 | 49.05 | 47.30 | 48.75 | 48.75 | 1.88% | 11,132,386 |
| Jul 22, 2025 | 47.80 | 48.95 | 47.10 | 47.85 | 47.85 | -0.93% | 7,936,131 |
| Jul 21, 2025 | 48.20 | 48.45 | 46.85 | 48.30 | 48.30 | 1.26% | 9,461,978 |
| Jul 18, 2025 | 47.40 | 48.10 | 46.85 | 47.70 | 47.70 | 1.81% | 7,149,341 |
| Jul 17, 2025 | 45.50 | 47.50 | 44.95 | 46.85 | 46.85 | 2.63% | 10,277,079 |
| Jul 16, 2025 | 45.85 | 47.30 | 45.50 | 45.65 | 45.65 | 0.66% | 14,929,563 |
| Jul 15, 2025 | 44.00 | 45.55 | 43.80 | 45.35 | 45.35 | 3.66% | 10,929,051 |
| Jul 14, 2025 | 42.00 | 44.35 | 41.90 | 43.75 | 43.75 | 2.70% | 6,456,820 |
| Jul 11, 2025 | 42.50 | 43.60 | 42.50 | 42.60 | 42.60 | -0.23% | 7,552,180 |
| Jul 10, 2025 | 43.90 | 44.60 | 42.60 | 42.70 | 42.70 | -2.18% | 6,563,371 |
| Jul 9, 2025 | 43.15 | 43.95 | 42.75 | 43.65 | 43.65 | 0.34% | 4,857,050 |
| Jul 8, 2025 | 42.20 | 43.65 | 41.90 | 43.50 | 43.50 | 3.94% | 7,731,269 |
| Jul 7, 2025 | 40.95 | 42.35 | 40.95 | 41.85 | 41.85 | 0.84% | 6,143,440 |
| Jul 4, 2025 | 41.90 | 41.90 | 40.70 | 41.50 | 41.50 | -1.07% | 7,542,247 |
| Jul 3, 2025 | 42.50 | 42.70 | 41.05 | 41.95 | 41.95 | -0.71% | 7,673,810 |
| Jul 2, 2025 | 42.95 | 43.45 | 41.70 | 42.25 | 42.25 | -1.74% | 7,972,369 |
| Jun 30, 2025 | 43.30 | 43.75 | 42.65 | 43.00 | 43.00 | -0.69% | 4,767,055 |
| Jun 27, 2025 | 42.40 | 44.60 | 42.00 | 43.30 | 43.30 | 2.12% | 9,957,664 |
| Jun 26, 2025 | 42.00 | 42.90 | 41.65 | 42.40 | 42.40 | 0.95% | 6,113,421 |
| Jun 25, 2025 | 41.65 | 42.60 | 41.45 | 42.00 | 42.00 | 1.94% | 8,092,646 |
| Jun 24, 2025 | 39.70 | 41.80 | 39.55 | 41.20 | 41.20 | 3.78% | 5,957,273 |
| Jun 23, 2025 | 39.55 | 39.75 | 38.80 | 39.70 | 39.70 | 0.25% | 4,121,569 |
| Jun 20, 2025 | 39.55 | 39.90 | 39.15 | 39.60 | 39.60 | 0.13% | 4,943,171 |
| Jun 19, 2025 | 41.60 | 42.10 | 39.40 | 39.55 | 39.55 | -4.93% | 7,269,900 |
| Jun 18, 2025 | 41.50 | 42.15 | 40.55 | 41.60 | 41.60 | -1.19% | 5,798,531 |
| Jun 17, 2025 | 42.65 | 43.45 | 41.80 | 42.10 | 42.10 | -0.59% | 7,773,321 |
| Jun 16, 2025 | 40.20 | 42.70 | 39.90 | 42.35 | 42.35 | 4.05% | 10,817,868 |
| Jun 13, 2025 | 41.25 | 42.20 | 39.70 | 40.70 | 40.70 | -2.05% | 16,765,663 |
| Jun 12, 2025 | 40.05 | 41.95 | 39.65 | 41.55 | 41.55 | 2.21% | 9,911,221 |
| Jun 11, 2025 | 41.30 | 41.35 | 40.55 | 40.65 | 40.65 | -1.33% | 7,629,733 |
| Jun 10, 2025 | 41.45 | 42.40 | 40.85 | 41.20 | 41.20 | - | 9,553,490 |
| Jun 9, 2025 | 39.65 | 41.65 | 39.40 | 41.20 | 41.20 | 4.04% | 15,982,094 |
| Jun 6, 2025 | 39.40 | 39.65 | 38.50 | 39.60 | 39.60 | 0.51% | 25,398,312 |
| Jun 5, 2025 | 40.20 | 40.50 | 38.85 | 39.40 | 39.40 | -1.25% | 13,848,876 |
| Jun 4, 2025 | 38.90 | 40.35 | 38.90 | 39.90 | 39.90 | 1.53% | 10,735,541 |