Peijia Medical Limited (HKG:9996)
Hong Kong · Delayed Price · Currency is HKD 4.020
+0.020 (0.50%)
Jul 31, 2026, 4:08 PM HKT
Peijia Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.20 | 4.20 | 4.01 | 4.02 | 4.02 | 0.50% | 449,000 |
| Jul 30, 2026 | 4.15 | 4.15 | 3.96 | 4.00 | 4.00 | -3.15% | 816,999 |
| Jul 29, 2026 | 4.14 | 4.18 | 4.10 | 4.13 | 4.13 | 0.98% | 384,000 |
| Jul 28, 2026 | 4.22 | 4.22 | 4.03 | 4.09 | 4.09 | -2.15% | 566,000 |
| Jul 27, 2026 | 4.29 | 4.38 | 4.15 | 4.18 | 4.18 | -0.95% | 793,000 |
| Jul 24, 2026 | 4.13 | 4.23 | 4.12 | 4.22 | 4.22 | -1.86% | 205,000 |
| Jul 23, 2026 | 4.22 | 4.46 | 4.18 | 4.30 | 4.30 | 2.87% | 1,076,000 |
| Jul 22, 2026 | 4.26 | 4.28 | 4.17 | 4.18 | 4.18 | -1.42% | 431,002 |
| Jul 21, 2026 | 4.20 | 4.34 | 3.96 | 4.24 | 4.24 | 1.92% | 998,000 |
| Jul 20, 2026 | 4.20 | 4.39 | 4.03 | 4.16 | 4.16 | 2.97% | 732,500 |
| Jul 17, 2026 | 4.41 | 4.41 | 3.93 | 4.04 | 4.04 | -9.21% | 1,220,000 |
| Jul 16, 2026 | 4.35 | 4.50 | 4.32 | 4.45 | 4.45 | 3.49% | 1,272,084 |
| Jul 15, 2026 | 4.17 | 4.41 | 4.17 | 4.30 | 4.30 | 3.37% | 942,000 |
| Jul 14, 2026 | 4.05 | 4.19 | 4.00 | 4.16 | 4.16 | 3.23% | 587,000 |
| Jul 13, 2026 | 4.10 | 4.13 | 4.00 | 4.03 | 4.03 | -1.71% | 1,067,000 |
| Jul 10, 2026 | 4.10 | 4.18 | 4.00 | 4.10 | 4.10 | 1.74% | 1,112,000 |
| Jul 9, 2026 | 4.46 | 4.53 | 4.03 | 4.03 | 4.03 | -4.95% | 936,000 |
| Jul 8, 2026 | 4.08 | 4.30 | 3.96 | 4.24 | 4.24 | 3.92% | 1,143,000 |
| Jul 7, 2026 | 4.26 | 4.30 | 4.07 | 4.08 | 4.08 | -4.23% | 468,000 |
| Jul 6, 2026 | 4.32 | 4.51 | 4.21 | 4.26 | 4.26 | -1.39% | 719,000 |
| Jul 3, 2026 | 4.24 | 4.38 | 4.17 | 4.32 | 4.32 | 5.37% | 673,000 |
| Jul 2, 2026 | 3.97 | 4.17 | 3.97 | 4.10 | 4.10 | 4.86% | 1,505,000 |
| Jun 30, 2026 | 4.11 | 4.11 | 3.80 | 3.91 | 3.91 | -5.33% | 800,000 |
| Jun 29, 2026 | 3.76 | 4.24 | 3.73 | 4.13 | 4.13 | 9.55% | 1,178,000 |
| Jun 26, 2026 | 3.98 | 3.98 | 3.76 | 3.77 | 3.77 | -6.22% | 1,004,000 |
| Jun 25, 2026 | 4.03 | 4.07 | 3.90 | 4.02 | 4.02 | -0.99% | 600,000 |
| Jun 24, 2026 | 4.00 | 4.12 | 3.88 | 4.06 | 4.06 | 2.01% | 874,997 |
| Jun 23, 2026 | 4.20 | 4.20 | 3.89 | 3.98 | 3.98 | -1.49% | 499,000 |
| Jun 22, 2026 | 4.01 | 4.04 | 3.78 | 4.04 | 4.04 | - | 989,000 |
| Jun 18, 2026 | 4.12 | 4.16 | 3.96 | 4.04 | 4.04 | -1.46% | 751,000 |
| Jun 17, 2026 | 4.18 | 4.18 | 4.02 | 4.10 | 4.10 | -1.68% | 888,000 |
| Jun 16, 2026 | 4.18 | 4.27 | 3.96 | 4.17 | 4.17 | 3.47% | 1,596,000 |
| Jun 15, 2026 | 4.18 | 4.20 | 3.95 | 4.03 | 4.03 | -3.59% | 1,650,000 |
| Jun 12, 2026 | 4.14 | 4.21 | 4.03 | 4.18 | 4.18 | 0.97% | 1,197,002 |
| Jun 11, 2026 | 4.26 | 4.26 | 4.00 | 4.14 | 4.14 | -2.82% | 765,000 |
| Jun 10, 2026 | 4.29 | 4.31 | 4.03 | 4.26 | 4.26 | -2.96% | 1,301,000 |
| Jun 9, 2026 | 4.31 | 4.39 | 4.10 | 4.39 | 4.39 | 2.33% | 2,422,000 |
| Jun 8, 2026 | 4.50 | 4.50 | 4.24 | 4.29 | 4.29 | -5.71% | 535,000 |
| Jun 5, 2026 | 4.46 | 4.55 | 4.22 | 4.55 | 4.55 | 2.94% | 1,558,050 |
| Jun 4, 2026 | 4.40 | 4.55 | 4.35 | 4.42 | 4.42 | -1.34% | 984,000 |
| Jun 3, 2026 | 4.70 | 4.70 | 4.37 | 4.48 | 4.48 | -5.08% | 1,702,000 |
| Jun 2, 2026 | 4.71 | 4.77 | 4.60 | 4.72 | 4.72 | -2.68% | 697,000 |
| Jun 1, 2026 | 5.02 | 5.02 | 4.59 | 4.85 | 4.85 | 2.75% | 1,633,000 |
| May 29, 2026 | 4.81 | 4.89 | 4.67 | 4.72 | 4.72 | -3.67% | 2,504,000 |
| May 28, 2026 | 4.89 | 4.95 | 4.78 | 4.90 | 4.90 | 0.20% | 1,762,000 |
| May 27, 2026 | 4.99 | 5.30 | 4.85 | 4.89 | 4.89 | -2.00% | 1,545,000 |
| May 26, 2026 | 5.31 | 5.31 | 4.88 | 4.99 | 4.99 | -6.03% | 1,923,000 |
| May 22, 2026 | 5.39 | 5.39 | 5.24 | 5.31 | 5.31 | 1.34% | 424,000 |
| May 21, 2026 | 5.27 | 5.46 | 5.23 | 5.24 | 5.24 | 0.58% | 695,304 |
| May 20, 2026 | 5.34 | 5.34 | 5.16 | 5.21 | 5.21 | -3.34% | 784,000 |