Peijia Medical Limited (HKG:9996)
Hong Kong · Delayed Price · Currency is HKD 3.850
-0.300 (-7.23%)
Oct 22, 2026, 4:08 PM HKT
Peijia Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.12 | 4.20 | 3.85 | 3.85 | 3.85 | -7.23% | 1,589,000 |
| 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 |
| Sep 2, 2026 | 4.92 | 5.16 | 4.80 | 4.94 | 4.94 | 0.71% | 332,000 |
| Sep 1, 2026 | 5.16 | 5.16 | 4.90 | 4.90 | 4.90 | -4.85% | 396,000 |
| Aug 31, 2026 | 5.28 | 5.28 | 5.06 | 5.15 | 5.15 | -3.92% | 331,000 |
| Aug 28, 2026 | 5.49 | 5.49 | 5.28 | 5.36 | 5.36 | -2.28% | 264,000 |
| Aug 27, 2026 | 5.37 | 5.61 | 5.20 | 5.49 | 5.49 | -0.72% | 816,000 |
| Aug 26, 2026 | 5.50 | 5.70 | 5.43 | 5.53 | 5.53 | 2.13% | 747,000 |
| Aug 25, 2026 | 5.43 | 5.61 | 5.11 | 5.41 | 5.41 | 1.69% | 657,000 |
| Aug 24, 2026 | 5.18 | 5.49 | 5.08 | 5.32 | 5.32 | 6.93% | 2,088,000 |
| 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 |