Peijia Medical Limited (HKG:9996)
Hong Kong · Delayed Price · Currency is HKD 4.975
-0.085 (-1.68%)
Aug 21, 2026, 4:08 PM HKT
Peijia Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.00 | 5.09 | 4.87 | 4.98 | 4.98 | -1.68% | 272,000 |
| Aug 20, 2026 | 4.76 | 5.16 | 4.75 | 5.06 | 5.06 | 4.87% | 925,000 |
| Aug 19, 2026 | 4.98 | 4.98 | 4.82 | 4.83 | 4.83 | -0.92% | 510,000 |
| Aug 18, 2026 | 4.90 | 4.93 | 4.75 | 4.87 | 4.87 | -1.12% | 884,000 |
| Aug 17, 2026 | 5.03 | 5.19 | 4.88 | 4.93 | 4.93 | -2.09% | 937,000 |
| Aug 14, 2026 | 5.13 | 5.20 | 4.91 | 5.03 | 5.03 | -1.95% | 1,311,000 |
| Aug 13, 2026 | 5.26 | 5.40 | 5.11 | 5.13 | 5.13 | -2.47% | 1,066,000 |
| Aug 12, 2026 | 5.25 | 5.33 | 5.11 | 5.26 | 5.26 | 4.16% | 630,002 |
| Aug 11, 2026 | 5.09 | 5.33 | 4.88 | 5.05 | 5.05 | -1.56% | 1,234,000 |
| Aug 10, 2026 | 4.43 | 5.14 | 4.37 | 5.13 | 5.13 | 19.30% | 4,054,694 |
| Aug 7, 2026 | 4.10 | 4.32 | 4.06 | 4.30 | 4.30 | 6.44% | 1,664,000 |
| Aug 6, 2026 | 4.18 | 4.18 | 3.97 | 4.04 | 4.04 | -1.46% | 442,000 |
| Aug 5, 2026 | 4.10 | 4.17 | 4.01 | 4.10 | 4.10 | 2.63% | 998,000 |
| Aug 4, 2026 | 4.02 | 4.17 | 3.94 | 4.00 | 4.00 | -0.12% | 1,051,000 |
| Aug 3, 2026 | 4.02 | 4.09 | 3.96 | 4.00 | 4.00 | -0.50% | 335,000 |
| 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 |