Peijia Medical Limited (HKG:9996)
Hong Kong · Delayed Price · Currency is HKD 4.040
-0.060 (-1.46%)
Jun 18, 2026, 4:08 PM HKT
Peijia Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |