Peijia Medical Limited (HKG:9996)
Hong Kong · Delayed Price · Currency is HKD 4.720
-0.180 (-3.67%)
May 29, 2026, 4:08 PM HKT
Peijia Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 5.45 | 5.58 | 5.31 | 5.39 | 5.39 | -1.10% | 636,000 |
| May 18, 2026 | 5.63 | 5.63 | 5.20 | 5.45 | 5.45 | 0.55% | 1,643,000 |
| May 15, 2026 | 5.52 | 5.56 | 5.40 | 5.42 | 5.42 | -2.87% | 788,000 |
| May 14, 2026 | 5.64 | 5.64 | 5.52 | 5.58 | 5.58 | - | 640,000 |
| May 13, 2026 | 5.82 | 5.82 | 5.57 | 5.58 | 5.58 | -3.96% | 761,000 |
| May 12, 2026 | 5.92 | 5.94 | 5.76 | 5.81 | 5.81 | -1.53% | 825,000 |
| May 11, 2026 | 5.83 | 6.20 | 5.63 | 5.90 | 5.90 | 1.03% | 1,233,000 |
| May 8, 2026 | 6.02 | 6.04 | 5.83 | 5.84 | 5.84 | -2.34% | 628,000 |
| May 7, 2026 | 6.08 | 6.08 | 5.91 | 5.98 | 5.98 | 0.17% | 516,000 |
| May 6, 2026 | 6.00 | 6.01 | 5.81 | 5.97 | 5.97 | -1.49% | 1,021,000 |
| May 5, 2026 | 6.24 | 6.24 | 5.99 | 6.06 | 6.06 | - | 360,000 |
| May 4, 2026 | 6.18 | 6.19 | 5.88 | 6.06 | 6.06 | -2.10% | 1,396,000 |
| Apr 30, 2026 | 6.35 | 6.35 | 6.15 | 6.19 | 6.19 | -2.67% | 1,296,000 |
| Apr 29, 2026 | 6.57 | 6.57 | 6.28 | 6.36 | 6.36 | -0.31% | 778,000 |
| Apr 28, 2026 | 6.50 | 6.65 | 6.31 | 6.38 | 6.38 | -3.33% | 1,339,000 |
| Apr 27, 2026 | 6.53 | 6.67 | 6.48 | 6.60 | 6.60 | -1.05% | 328,000 |
| Apr 24, 2026 | 6.68 | 6.78 | 6.41 | 6.67 | 6.67 | -2.49% | 1,759,000 |
| Apr 23, 2026 | 7.00 | 7.14 | 6.69 | 6.84 | 6.84 | -2.01% | 1,569,000 |
| Apr 22, 2026 | 7.02 | 7.03 | 6.72 | 6.98 | 6.98 | -0.43% | 1,987,000 |
| Apr 21, 2026 | 7.09 | 7.09 | 6.96 | 7.01 | 7.01 | -1.13% | 720,000 |
| Apr 20, 2026 | 7.12 | 7.26 | 6.93 | 7.09 | 7.09 | -0.14% | 350,000 |
| Apr 17, 2026 | 6.90 | 7.10 | 6.76 | 7.10 | 7.10 | 1.43% | 861,000 |
| Apr 16, 2026 | 7.05 | 7.10 | 6.94 | 7.00 | 7.00 | -0.85% | 1,037,000 |
| Apr 15, 2026 | 7.08 | 7.11 | 6.96 | 7.06 | 7.06 | 1.00% | 688,000 |
| Apr 14, 2026 | 6.83 | 7.10 | 6.83 | 6.99 | 6.99 | 2.49% | 1,113,000 |
| Apr 13, 2026 | 6.60 | 6.82 | 6.60 | 6.82 | 6.82 | 2.40% | 1,262,000 |
| Apr 10, 2026 | 6.41 | 6.70 | 6.29 | 6.66 | 6.66 | 6.39% | 2,096,000 |
| Apr 9, 2026 | 6.30 | 6.39 | 6.18 | 6.26 | 6.26 | -0.95% | 933,000 |
| Apr 8, 2026 | 6.13 | 6.39 | 6.06 | 6.32 | 6.32 | 2.93% | 1,218,000 |
| Apr 2, 2026 | 6.18 | 6.24 | 6.06 | 6.14 | 6.14 | -0.32% | 1,285,000 |
| Apr 1, 2026 | 5.85 | 6.19 | 5.73 | 6.16 | 6.16 | 8.45% | 2,347,000 |
| Mar 31, 2026 | 6.02 | 6.04 | 5.61 | 5.68 | 5.68 | -6.12% | 2,328,000 |
| Mar 30, 2026 | 6.10 | 6.20 | 5.85 | 6.05 | 6.05 | -1.31% | 2,063,000 |
| Mar 27, 2026 | 5.92 | 6.20 | 5.88 | 6.13 | 6.13 | 3.55% | 3,643,000 |
| Mar 26, 2026 | 5.73 | 6.12 | 5.67 | 5.92 | 5.92 | 4.23% | 4,185,000 |
| Mar 25, 2026 | 5.69 | 5.77 | 5.48 | 5.68 | 5.68 | 1.79% | 1,896,000 |
| Mar 24, 2026 | 6.00 | 6.00 | 5.35 | 5.58 | 5.58 | 0.36% | 703,000 |
| Mar 23, 2026 | 5.59 | 5.61 | 5.32 | 5.56 | 5.56 | -3.14% | 1,429,000 |
| Mar 20, 2026 | 5.86 | 5.86 | 5.61 | 5.74 | 5.74 | -3.37% | 1,149,000 |
| Mar 19, 2026 | 5.83 | 5.94 | 5.78 | 5.94 | 5.94 | - | 1,021,000 |
| Mar 18, 2026 | 5.78 | 6.00 | 5.78 | 5.94 | 5.94 | 4.39% | 911,000 |
| Mar 17, 2026 | 5.90 | 5.97 | 5.69 | 5.69 | 5.69 | -1.22% | 303,000 |
| Mar 16, 2026 | 5.95 | 5.95 | 5.61 | 5.76 | 5.76 | 1.05% | 611,000 |