JD Health International Inc. (HKG:6618)
Hong Kong · Delayed Price · Currency is HKD 46.88
-2.10 (-4.29%)
Apr 22, 2026, 4:08 PM HKT
JD Health International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 48.84 | 48.84 | 47.42 | 47.58 | - | -2.86% | 828,050 |
| Apr 21, 2026 | 48.84 | 49.38 | 48.52 | 48.98 | 48.98 | 0.29% | 3,279,757 |
| Apr 20, 2026 | 49.16 | 49.16 | 47.48 | 48.84 | 48.84 | 0.78% | 5,217,128 |
| Apr 17, 2026 | 49.32 | 50.05 | 47.86 | 48.46 | 48.46 | -3.04% | 6,129,243 |
| Apr 16, 2026 | 48.96 | 50.30 | 48.74 | 49.98 | 49.98 | 1.88% | 5,780,341 |
| Apr 15, 2026 | 48.88 | 49.62 | 47.70 | 49.06 | 49.06 | 3.20% | 7,707,172 |
| Apr 14, 2026 | 46.88 | 47.94 | 46.20 | 47.54 | 47.54 | 2.32% | 13,381,690 |
| Apr 13, 2026 | 50.55 | 51.25 | 46.10 | 46.46 | 46.46 | -9.43% | 14,407,360 |
| Apr 10, 2026 | 50.70 | 51.80 | 50.70 | 51.30 | 51.30 | 1.48% | 6,390,133 |
| Apr 9, 2026 | 51.35 | 52.00 | 50.45 | 50.55 | 50.55 | -2.79% | 5,390,975 |
| Apr 8, 2026 | 51.55 | 52.60 | 51.00 | 52.00 | 52.00 | 6.21% | 10,363,390 |
| Apr 2, 2026 | 48.64 | 49.14 | 47.68 | 48.96 | 48.96 | 0.66% | 5,300,259 |
| Apr 1, 2026 | 48.40 | 49.16 | 48.04 | 48.64 | 48.64 | 3.36% | 5,447,508 |
| Mar 31, 2026 | 47.46 | 48.10 | 46.62 | 47.06 | 47.06 | -1.67% | 8,665,581 |
| Mar 30, 2026 | 46.86 | 48.16 | 46.86 | 47.86 | 47.86 | -1.68% | 8,041,457 |
| Mar 27, 2026 | 47.28 | 49.28 | 47.24 | 48.68 | 48.68 | 2.10% | 5,227,612 |
| Mar 26, 2026 | 48.80 | 49.84 | 47.40 | 47.68 | 47.68 | -3.95% | 6,421,717 |
| Mar 25, 2026 | 49.08 | 50.30 | 49.08 | 49.64 | 49.64 | 1.72% | 7,365,358 |
| Mar 24, 2026 | 46.94 | 48.86 | 46.54 | 48.80 | 48.80 | 3.87% | 6,119,560 |
| Mar 23, 2026 | 48.78 | 48.78 | 46.16 | 46.98 | 46.98 | -4.12% | 6,249,016 |
| Mar 20, 2026 | 49.80 | 50.65 | 48.38 | 49.00 | 49.00 | -1.61% | 7,327,169 |
| Mar 19, 2026 | 49.08 | 50.60 | 49.08 | 49.80 | 49.80 | -2.45% | 6,497,563 |
| Mar 18, 2026 | 51.75 | 52.30 | 50.75 | 51.05 | 51.05 | -1.35% | 6,385,888 |
| Mar 17, 2026 | 51.60 | 53.10 | 51.25 | 51.75 | 51.75 | 0.58% | 10,521,300 |
| Mar 16, 2026 | 49.10 | 51.60 | 49.00 | 51.45 | 51.45 | 5.00% | 9,494,830 |
| Mar 13, 2026 | 49.00 | 49.96 | 48.50 | 49.00 | 49.00 | -1.29% | 6,001,804 |
| Mar 12, 2026 | 49.56 | 50.20 | 48.58 | 49.64 | 49.64 | -0.72% | 8,038,426 |
| Mar 11, 2026 | 52.10 | 52.40 | 49.88 | 50.00 | 50.00 | -2.72% | 10,091,040 |
| Mar 10, 2026 | 50.60 | 51.70 | 49.74 | 51.40 | 51.40 | 4.51% | 13,465,950 |
| Mar 9, 2026 | 45.92 | 49.24 | 45.02 | 49.18 | 49.18 | 1.61% | 13,011,620 |
| Mar 6, 2026 | 49.20 | 50.60 | 47.94 | 48.40 | 48.40 | 1.89% | 20,566,250 |
| Mar 5, 2026 | 52.40 | 52.55 | 47.10 | 47.50 | 47.50 | -6.22% | 15,631,080 |
| Mar 4, 2026 | 50.80 | 50.80 | 49.26 | 50.65 | 50.65 | -2.50% | 11,142,160 |
| Mar 3, 2026 | 53.20 | 53.80 | 51.50 | 51.95 | 51.95 | -3.44% | 11,045,240 |
| Mar 2, 2026 | 56.75 | 56.75 | 53.45 | 53.80 | 53.80 | -5.20% | 10,154,910 |
| Feb 27, 2026 | 56.45 | 57.35 | 56.05 | 56.75 | 56.75 | 0.53% | 6,079,063 |
| Feb 26, 2026 | 58.30 | 59.85 | 56.30 | 56.45 | 56.45 | -0.44% | 10,192,680 |
| Feb 25, 2026 | 56.90 | 57.80 | 56.25 | 56.70 | 56.70 | -0.35% | 6,626,191 |
| Feb 24, 2026 | 57.50 | 57.55 | 55.70 | 56.90 | 56.90 | -2.15% | 7,700,415 |
| Feb 23, 2026 | 58.80 | 59.25 | 57.75 | 58.15 | 58.15 | 2.29% | 4,469,003 |
| Feb 20, 2026 | 61.00 | 61.35 | 56.85 | 56.85 | 56.85 | -6.27% | 5,897,448 |
| Feb 16, 2026 | 60.90 | 61.25 | 59.55 | 60.65 | 60.65 | 0.58% | 1,092,966 |
| Feb 13, 2026 | 58.65 | 60.55 | 58.35 | 60.30 | 60.30 | 0.50% | 4,830,708 |
| Feb 12, 2026 | 61.15 | 61.35 | 59.70 | 60.00 | 60.00 | -1.80% | 3,724,164 |
| Feb 11, 2026 | 61.00 | 61.20 | 60.40 | 61.10 | 61.10 | 1.41% | 3,359,205 |
| Feb 10, 2026 | 61.35 | 62.35 | 60.05 | 60.25 | 60.25 | -1.95% | 4,257,248 |
| Feb 9, 2026 | 61.00 | 62.05 | 60.10 | 61.45 | 61.45 | 3.89% | 5,282,853 |
| Feb 6, 2026 | 58.25 | 59.60 | 58.05 | 59.15 | 59.15 | -2.47% | 6,475,693 |
| Feb 5, 2026 | 60.00 | 60.85 | 59.25 | 60.65 | 60.65 | - | 6,212,387 |
| Feb 4, 2026 | 59.85 | 61.15 | 59.20 | 60.65 | 60.65 | 0.58% | 6,673,065 |