Peijia Medical Limited (HKG:9996)
Hong Kong · Delayed Price · Currency is HKD 5.75
+0.04 (0.70%)
Oct 31, 2025, 9:44 AM HKT
Peijia Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 6.02 | 6.02 | 5.75 | 5.76 | 5.76 | -3.52% | 836,000 |
| Oct 27, 2025 | 5.94 | 6.07 | 5.87 | 5.97 | 5.97 | 1.88% | 1,089,000 |
| Oct 24, 2025 | 6.02 | 6.02 | 5.86 | 5.86 | 5.86 | -2.17% | 643,000 |
| Oct 23, 2025 | 6.11 | 6.11 | 5.80 | 5.99 | 5.99 | -0.17% | 1,028,000 |
| Oct 22, 2025 | 6.08 | 6.15 | 5.96 | 6.00 | 6.00 | -1.32% | 1,280,616 |
| Oct 21, 2025 | 6.19 | 6.22 | 6.08 | 6.08 | 6.08 | -0.33% | 1,039,000 |
| Oct 20, 2025 | 6.45 | 6.45 | 6.05 | 6.10 | 6.10 | - | 1,701,000 |
| Oct 17, 2025 | 6.41 | 6.49 | 6.10 | 6.10 | 6.10 | -5.43% | 1,166,000 |
| Oct 16, 2025 | 6.59 | 6.74 | 6.40 | 6.45 | 6.45 | -0.15% | 1,159,000 |
| Oct 15, 2025 | 6.26 | 6.50 | 6.08 | 6.46 | 6.46 | 5.38% | 1,483,000 |
| Oct 14, 2025 | 6.45 | 6.47 | 6.10 | 6.13 | 6.13 | -2.85% | 1,713,000 |
| Oct 13, 2025 | 6.32 | 6.33 | 6.06 | 6.31 | 6.31 | -0.32% | 2,266,000 |
| Oct 10, 2025 | 6.52 | 6.56 | 6.30 | 6.33 | 6.33 | -2.47% | 1,638,000 |
| Oct 9, 2025 | 6.67 | 6.72 | 6.44 | 6.49 | 6.49 | -3.57% | 2,285,000 |
| Oct 8, 2025 | 6.61 | 6.78 | 6.51 | 6.73 | 6.73 | 1.82% | 804,000 |
| Oct 6, 2025 | 6.56 | 6.61 | 6.46 | 6.61 | 6.61 | 0.76% | 447,000 |
| Oct 3, 2025 | 6.57 | 6.59 | 6.39 | 6.56 | 6.56 | - | 844,000 |
| Oct 2, 2025 | 6.50 | 6.71 | 6.43 | 6.56 | 6.56 | 2.18% | 1,258,000 |
| Sep 30, 2025 | 6.11 | 6.43 | 6.11 | 6.42 | 6.42 | 1.58% | 2,518,243 |
| Sep 29, 2025 | 6.10 | 6.40 | 6.10 | 6.32 | 6.32 | 3.10% | 4,253,000 |
| Sep 26, 2025 | 6.30 | 6.30 | 6.09 | 6.13 | 6.13 | -2.70% | 2,336,000 |
| Sep 25, 2025 | 6.31 | 6.44 | 6.20 | 6.30 | 6.30 | -0.16% | 1,990,000 |
| Sep 24, 2025 | 6.45 | 6.45 | 6.23 | 6.31 | 6.31 | -1.10% | 2,939,000 |
| Sep 23, 2025 | 6.79 | 6.79 | 6.34 | 6.38 | 6.38 | -3.48% | 1,883,000 |
| Sep 22, 2025 | 6.46 | 6.75 | 6.42 | 6.61 | 6.61 | 0.92% | 2,655,000 |
| Sep 19, 2025 | 6.76 | 6.83 | 6.46 | 6.55 | 6.55 | -2.67% | 3,426,000 |
| Sep 18, 2025 | 6.85 | 6.99 | 6.59 | 6.73 | 6.73 | -2.89% | 5,294,000 |
| Sep 17, 2025 | 7.17 | 7.17 | 6.85 | 6.93 | 6.93 | -2.39% | 1,523,000 |
| Sep 16, 2025 | 7.30 | 7.30 | 6.93 | 7.10 | 7.10 | -1.53% | 1,268,000 |
| Sep 15, 2025 | 7.31 | 7.40 | 7.14 | 7.21 | 7.21 | -1.23% | 1,866,000 |
| Sep 12, 2025 | 7.69 | 7.69 | 7.09 | 7.30 | 7.30 | -1.62% | 1,738,000 |
| Sep 11, 2025 | 7.40 | 7.44 | 7.04 | 7.42 | 7.42 | -1.59% | 1,731,000 |
| Sep 10, 2025 | 7.78 | 7.80 | 7.35 | 7.54 | 7.54 | -2.20% | 2,393,243 |
| Sep 9, 2025 | 7.75 | 7.85 | 7.62 | 7.71 | 7.71 | -1.78% | 1,758,000 |
| Sep 8, 2025 | 7.65 | 7.89 | 7.50 | 7.85 | 7.85 | 2.88% | 1,897,000 |
| Sep 5, 2025 | 7.40 | 7.70 | 7.28 | 7.63 | 7.63 | 3.95% | 1,301,000 |
| Sep 4, 2025 | 7.83 | 7.83 | 7.32 | 7.34 | 7.34 | -5.41% | 2,661,000 |
| Sep 3, 2025 | 7.61 | 7.88 | 7.55 | 7.76 | 7.76 | 1.97% | 1,689,000 |
| Sep 2, 2025 | 7.84 | 7.89 | 7.57 | 7.61 | 7.61 | -2.44% | 1,543,000 |
| Sep 1, 2025 | 7.41 | 7.85 | 7.35 | 7.80 | 7.80 | 5.26% | 2,255,000 |
| Aug 29, 2025 | 7.26 | 7.47 | 7.15 | 7.41 | 7.41 | 3.35% | 2,266,765 |
| Aug 28, 2025 | 7.59 | 7.61 | 7.10 | 7.17 | 7.17 | -4.40% | 2,794,000 |
| Aug 27, 2025 | 8.11 | 8.13 | 7.44 | 7.50 | 7.50 | -7.29% | 4,843,545 |
| Aug 26, 2025 | 8.27 | 8.27 | 8.05 | 8.09 | 8.09 | -2.65% | 1,833,000 |
| Aug 25, 2025 | 8.52 | 8.65 | 8.20 | 8.31 | 8.31 | -2.12% | 2,679,000 |
| Aug 22, 2025 | 8.79 | 8.79 | 8.43 | 8.49 | 8.49 | -3.41% | 1,398,000 |
| Aug 21, 2025 | 8.46 | 8.99 | 8.42 | 8.79 | 8.79 | 0.57% | 1,073,000 |
| Aug 20, 2025 | 9.24 | 9.24 | 8.60 | 8.74 | 8.74 | -2.89% | 2,966,585 |
| Aug 19, 2025 | 9.20 | 9.20 | 8.75 | 9.00 | 9.00 | -0.55% | 1,831,000 |
| Aug 18, 2025 | 8.90 | 9.36 | 8.87 | 9.05 | 9.05 | 1.23% | 2,663,000 |