Peijia Medical Limited (HKG:9996)
Hong Kong · Delayed Price · Currency is HKD 3.830
-0.195 (-4.84%)
Nov 13, 2026, 4:08 PM HKT
Peijia Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.92 | 4.09 | 3.83 | 3.83 | 3.83 | -4.84% | 1,185,000 |
| Nov 12, 2026 | 3.98 | 4.04 | 3.93 | 4.03 | 4.03 | 1.26% | 419,000 |
| Nov 11, 2026 | 3.99 | 4.02 | 3.83 | 3.98 | 3.98 | 2.58% | 645,280 |
| Nov 10, 2026 | 3.92 | 3.92 | 3.76 | 3.88 | 3.88 | 3.75% | 576,500 |
| Nov 9, 2026 | 4.00 | 4.01 | 3.73 | 3.74 | 3.74 | -5.32% | 621,000 |
| Nov 6, 2026 | 3.96 | 4.09 | 3.86 | 3.95 | 3.95 | -0.38% | 717,000 |
| Nov 5, 2026 | 4.00 | 4.00 | 3.79 | 3.96 | 3.96 | 6.31% | 1,451,000 |
| Nov 4, 2026 | 3.63 | 3.79 | 3.58 | 3.73 | 3.73 | 2.76% | 1,807,000 |
| Nov 3, 2026 | 3.78 | 3.87 | 3.55 | 3.63 | 3.63 | -4.10% | 853,000 |
| Nov 2, 2026 | 3.79 | 3.79 | 3.63 | 3.78 | 3.78 | 0.27% | 628,000 |
| Oct 30, 2026 | 3.93 | 4.01 | 3.74 | 3.77 | 3.77 | -3.83% | 504,000 |
| Oct 29, 2026 | 4.03 | 4.09 | 3.91 | 3.92 | 3.92 | -2.61% | 434,000 |
| Oct 28, 2026 | 4.07 | 4.16 | 3.92 | 4.03 | 4.03 | -0.37% | 600,000 |
| Oct 27, 2026 | 4.12 | 4.17 | 3.92 | 4.04 | 4.04 | -2.30% | 433,000 |
| Oct 26, 2026 | 3.90 | 4.14 | 3.90 | 4.14 | 4.14 | 2.10% | 2,020,000 |
| Oct 23, 2026 | 3.87 | 4.12 | 3.81 | 4.05 | 4.05 | 5.19% | 1,592,000 |
| Oct 22, 2026 | 4.12 | 4.20 | 3.85 | 3.85 | 3.85 | -7.23% | 1,588,000 |
| Oct 21, 2026 | 4.28 | 4.29 | 3.96 | 4.15 | 4.15 | -3.94% | 1,201,000 |
| Oct 20, 2026 | 4.37 | 4.37 | 4.25 | 4.32 | 4.32 | -1.03% | 324,000 |
| Oct 16, 2026 | 4.50 | 4.50 | 4.23 | 4.37 | 4.37 | 0.92% | 537,000 |
| Oct 15, 2026 | 4.26 | 4.34 | 4.05 | 4.33 | 4.33 | -1.14% | 453,000 |
| Oct 14, 2026 | 4.41 | 4.46 | 4.15 | 4.38 | 4.38 | -0.46% | 676,000 |
| Oct 13, 2026 | 4.44 | 4.47 | 4.31 | 4.40 | 4.40 | -2.12% | 901,000 |
| Oct 12, 2026 | 4.63 | 4.63 | 4.37 | 4.49 | 4.49 | -3.02% | 635,000 |
| Oct 9, 2026 | 4.59 | 4.73 | 4.52 | 4.63 | 4.63 | 1.20% | 502,000 |
| Oct 8, 2026 | 4.90 | 4.92 | 4.57 | 4.58 | 4.58 | -6.25% | 568,000 |
| Oct 7, 2026 | 4.80 | 4.88 | 4.66 | 4.88 | 4.88 | -0.51% | 131,000 |
| Oct 6, 2026 | 4.70 | 4.91 | 4.70 | 4.91 | 4.91 | 6.05% | 111,000 |
| Oct 5, 2026 | 4.58 | 4.70 | 4.40 | 4.63 | 4.63 | 0.87% | 299,000 |
| Oct 2, 2026 | 4.80 | 4.80 | 4.56 | 4.59 | 4.59 | -4.68% | 321,000 |
| Sep 30, 2026 | 4.81 | 4.85 | 4.63 | 4.81 | 4.81 | - | 204,000 |
| Sep 29, 2026 | 4.92 | 4.92 | 4.78 | 4.81 | 4.81 | -0.82% | 185,000 |
| Sep 28, 2026 | 5.28 | 5.28 | 4.76 | 4.85 | 4.85 | -4.34% | 486,000 |
| Sep 25, 2026 | 4.98 | 5.19 | 4.82 | 5.07 | 5.07 | 4.97% | 114,000 |
| Sep 24, 2026 | 4.99 | 5.00 | 4.81 | 4.83 | 4.83 | -3.40% | 674,000 |
| Sep 23, 2026 | 5.18 | 5.19 | 4.94 | 5.00 | 5.00 | -0.99% | 334,000 |
| Sep 22, 2026 | 5.01 | 5.10 | 4.98 | 5.05 | 5.05 | 1.00% | 738,000 |
| Sep 21, 2026 | 4.84 | 5.09 | 4.84 | 5.00 | 5.00 | 4.06% | 335,000 |
| Sep 18, 2026 | 4.98 | 5.05 | 4.81 | 4.81 | 4.81 | -2.14% | 927,000 |
| Sep 17, 2026 | 4.90 | 4.98 | 4.81 | 4.91 | 4.91 | 1.87% | 352,000 |
| Sep 16, 2026 | 4.90 | 4.97 | 4.76 | 4.82 | 4.82 | -1.53% | 706,000 |
| Sep 15, 2026 | 4.94 | 4.95 | 4.80 | 4.90 | 4.90 | -1.01% | 806,000 |
| Sep 14, 2026 | 4.85 | 5.00 | 4.70 | 4.95 | 4.95 | 3.67% | 751,000 |
| Sep 11, 2026 | 4.79 | 4.79 | 4.59 | 4.77 | 4.77 | -0.21% | 787,000 |
| Sep 10, 2026 | 4.86 | 4.86 | 4.75 | 4.78 | 4.78 | -1.44% | 342,032 |
| Sep 9, 2026 | 5.02 | 5.02 | 4.85 | 4.85 | 4.85 | -4.15% | 478,000 |
| Sep 8, 2026 | 5.08 | 5.10 | 5.00 | 5.06 | 5.06 | -0.39% | 241,000 |
| Sep 7, 2026 | 5.20 | 5.20 | 5.02 | 5.08 | 5.08 | 0.20% | 282,000 |
| Sep 4, 2026 | 5.14 | 5.21 | 5.01 | 5.07 | 5.07 | -1.36% | 824,000 |
| Sep 3, 2026 | 5.14 | 5.26 | 5.05 | 5.14 | 5.14 | 4.15% | 450,000 |