JD Health International Inc. (HKG:6618)
Hong Kong · Delayed Price · Currency is HKD 34.64
-1.36 (-3.78%)
Oct 2, 2026, 4:08 PM HKT
JD Health International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 33.50 | 34.96 | 33.50 | 34.64 | 34.64 | -3.78% | 8,643,928 |
| Sep 30, 2026 | 35.10 | 36.10 | 35.10 | 36.00 | 36.00 | -0.11% | 6,020,759 |
| Sep 29, 2026 | 36.40 | 36.88 | 35.06 | 36.04 | 36.04 | 1.41% | 10,075,430 |
| Sep 28, 2026 | 35.08 | 36.18 | 35.04 | 35.54 | 35.54 | 1.31% | 8,226,199 |
| Sep 25, 2026 | 35.10 | 35.22 | 34.36 | 35.08 | 35.08 | -2.01% | 5,614,655 |
| Sep 24, 2026 | 35.48 | 36.16 | 35.48 | 35.80 | 35.80 | -0.50% | 5,129,942 |
| Sep 23, 2026 | 36.00 | 36.32 | 35.50 | 35.98 | 35.98 | -0.39% | 7,148,504 |
| Sep 22, 2026 | 36.34 | 36.40 | 35.42 | 36.12 | 36.12 | -0.61% | 8,996,842 |
| Sep 21, 2026 | 35.98 | 37.58 | 35.58 | 36.34 | 36.34 | 0.17% | 9,276,037 |
| Sep 18, 2026 | 34.70 | 36.28 | 34.70 | 36.28 | 36.28 | 4.55% | 14,194,821 |
| Sep 17, 2026 | 33.48 | 34.74 | 33.38 | 34.70 | 34.70 | 1.17% | 8,775,234 |
| Sep 16, 2026 | 35.80 | 35.80 | 33.88 | 34.30 | 34.30 | -1.44% | 6,265,773 |
| Sep 15, 2026 | 34.86 | 35.46 | 34.50 | 34.80 | 34.80 | - | 5,431,550 |
| Sep 14, 2026 | 34.86 | 34.92 | 34.22 | 34.80 | 34.80 | 0.17% | 4,942,184 |
| Sep 11, 2026 | 34.00 | 34.82 | 34.00 | 34.74 | 34.74 | 0.29% | 6,316,205 |
| Sep 10, 2026 | 34.56 | 35.14 | 34.24 | 34.64 | 34.64 | -1.76% | 9,579,747 |
| Sep 9, 2026 | 35.96 | 36.14 | 34.44 | 35.26 | 35.26 | -3.66% | 20,231,170 |
| Sep 8, 2026 | 36.74 | 36.88 | 36.24 | 36.60 | 36.60 | -0.38% | 5,356,471 |
| Sep 7, 2026 | 37.04 | 37.40 | 36.52 | 36.74 | 36.74 | -0.86% | 4,646,949 |
| Sep 4, 2026 | 36.36 | 37.48 | 36.30 | 37.06 | 37.06 | 2.94% | 7,437,595 |
| Sep 3, 2026 | 37.90 | 37.90 | 35.90 | 36.00 | 36.00 | -2.70% | 6,961,006 |
| Sep 2, 2026 | 36.24 | 37.28 | 36.02 | 37.00 | 37.00 | 1.48% | 6,968,547 |
| Sep 1, 2026 | 35.92 | 36.56 | 35.92 | 36.46 | 36.46 | -0.11% | 7,073,897 |
| Aug 31, 2026 | 36.02 | 36.50 | 35.56 | 36.50 | 36.50 | -0.49% | 9,520,610 |
| Aug 28, 2026 | 36.06 | 36.74 | 36.06 | 36.68 | 36.68 | -0.16% | 5,593,509 |
| Aug 27, 2026 | 37.30 | 37.54 | 36.32 | 36.74 | 36.74 | -1.50% | 6,186,646 |
| Aug 26, 2026 | 37.64 | 38.78 | 37.26 | 37.30 | 37.30 | -1.69% | 10,203,072 |
| Aug 25, 2026 | 37.32 | 37.96 | 36.84 | 37.94 | 37.94 | 1.66% | 20,974,643 |
| Aug 24, 2026 | 38.10 | 38.72 | 36.94 | 37.32 | 37.32 | -3.47% | 11,276,588 |
| Aug 21, 2026 | 37.70 | 39.06 | 37.70 | 38.66 | 38.66 | 1.63% | 9,137,143 |
| Aug 20, 2026 | 39.84 | 39.84 | 38.00 | 38.04 | 38.04 | -2.21% | 13,374,690 |
| Aug 19, 2026 | 38.00 | 39.34 | 37.92 | 38.90 | 38.90 | 1.04% | 8,279,418 |
| Aug 18, 2026 | 38.44 | 38.96 | 36.88 | 38.50 | 38.50 | -1.58% | 10,648,530 |
| Aug 17, 2026 | 39.70 | 39.96 | 38.86 | 39.12 | 39.12 | -0.96% | 11,190,200 |
| Aug 14, 2026 | 40.74 | 42.30 | 37.02 | 39.50 | 39.50 | -0.05% | 35,253,860 |
| Aug 13, 2026 | 39.00 | 39.90 | 38.74 | 39.52 | 39.52 | 1.70% | 8,176,851 |
| Aug 12, 2026 | 39.44 | 39.70 | 38.76 | 38.86 | 38.86 | -1.47% | 5,528,179 |
| Aug 11, 2026 | 40.08 | 40.46 | 39.42 | 39.44 | 39.44 | -1.60% | 7,441,196 |
| Aug 10, 2026 | 39.38 | 40.44 | 38.84 | 40.08 | 40.08 | 2.93% | 8,967,821 |
| Aug 7, 2026 | 39.22 | 39.38 | 38.38 | 38.94 | 38.94 | -0.66% | 6,089,930 |
| Aug 6, 2026 | 39.00 | 39.96 | 38.62 | 39.20 | 39.20 | -0.41% | 7,632,761 |
| Aug 5, 2026 | 39.06 | 39.86 | 38.90 | 39.36 | 39.36 | 0.41% | 3,837,999 |
| Aug 4, 2026 | 40.32 | 40.46 | 39.08 | 39.20 | 39.20 | -1.51% | 6,483,917 |
| Aug 3, 2026 | 39.96 | 40.06 | 38.78 | 39.80 | 39.80 | 1.02% | 6,936,201 |
| Jul 31, 2026 | 39.00 | 40.02 | 38.36 | 39.40 | 39.40 | 0.31% | 7,270,801 |
| Jul 30, 2026 | 40.50 | 40.68 | 39.14 | 39.28 | 39.28 | -1.80% | 8,163,490 |
| Jul 29, 2026 | 38.52 | 40.70 | 38.52 | 40.00 | 40.00 | 5.37% | 11,494,268 |
| Jul 28, 2026 | 38.72 | 38.84 | 37.62 | 37.96 | 37.96 | 0.48% | 4,917,289 |
| Jul 27, 2026 | 37.36 | 37.94 | 36.92 | 37.78 | 37.78 | 2.11% | 4,552,577 |
| Jul 24, 2026 | 37.26 | 37.52 | 36.54 | 37.00 | 37.00 | -1.33% | 5,058,906 |