Kangji Medical Holdings Limited (HKG:9997)
Hong Kong · Delayed Price · Currency is HKD 9.05
-0.02 (-0.22%)
Nov 6, 2025, 3:44 PM HKT
Kangji Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 9.03 | 9.07 | 9.02 | 9.07 | 9.07 | 0.33% | 1,734,698 |
| Nov 4, 2025 | 9.04 | 9.06 | 9.02 | 9.04 | 9.04 | 0.11% | 2,901,300 |
| Nov 3, 2025 | 9.02 | 9.04 | 9.01 | 9.03 | 9.03 | 0.11% | 2,180,100 |
| Oct 31, 2025 | 9.02 | 9.04 | 9.01 | 9.02 | 9.02 | -0.11% | 1,555,000 |
| Oct 30, 2025 | 9.01 | 9.03 | 9.00 | 9.03 | 9.03 | 0.11% | 1,382,643 |
| Oct 28, 2025 | 9.02 | 9.03 | 9.00 | 9.02 | 9.02 | - | 966,158 |
| Oct 27, 2025 | 8.99 | 9.02 | 8.98 | 9.02 | 9.02 | 0.33% | 1,488,500 |
| Oct 24, 2025 | 9.02 | 9.03 | 8.97 | 8.99 | 8.99 | -0.33% | 1,449,000 |
| Oct 23, 2025 | 8.98 | 9.02 | 8.96 | 9.02 | 9.02 | - | 2,497,000 |
| Oct 22, 2025 | 8.99 | 9.02 | 8.99 | 9.02 | 9.02 | 0.22% | 933,000 |
| Oct 21, 2025 | 9.04 | 9.04 | 8.97 | 9.00 | 9.00 | - | 1,033,500 |
| Oct 20, 2025 | 8.98 | 9.05 | 8.97 | 9.00 | 9.00 | 0.33% | 1,069,000 |
| Oct 17, 2025 | 8.96 | 9.05 | 8.96 | 8.97 | 8.97 | -0.11% | 14,136,500 |
| Oct 16, 2025 | 8.92 | 8.98 | 8.92 | 8.98 | 8.98 | 0.67% | 2,266,000 |
| Oct 15, 2025 | 8.93 | 8.93 | 8.89 | 8.92 | 8.92 | 0.11% | 926,000 |
| Oct 14, 2025 | 8.94 | 8.94 | 8.88 | 8.91 | 8.91 | -0.22% | 2,130,000 |
| Oct 13, 2025 | 8.88 | 8.93 | 8.86 | 8.93 | 8.93 | 0.45% | 3,432,500 |
| Oct 10, 2025 | 8.88 | 8.91 | 8.86 | 8.89 | 8.89 | - | 1,432,000 |
| Oct 9, 2025 | 8.90 | 8.91 | 8.86 | 8.89 | 8.89 | -0.11% | 1,308,556 |
| Oct 8, 2025 | 8.93 | 8.97 | 8.77 | 8.90 | 8.90 | -0.45% | 3,053,000 |
| Oct 6, 2025 | 8.93 | 8.94 | 8.88 | 8.94 | 8.94 | 0.11% | 420,500 |
| Oct 3, 2025 | 8.86 | 8.95 | 8.86 | 8.93 | 8.93 | 0.11% | 524,000 |
| Oct 2, 2025 | 8.90 | 8.97 | 8.90 | 8.92 | 8.92 | 0.34% | 2,154,799 |
| Sep 30, 2025 | 8.86 | 8.89 | 8.86 | 8.89 | 8.89 | 0.45% | 981,000 |
| Sep 29, 2025 | 8.85 | 8.88 | 8.83 | 8.85 | 8.85 | - | 2,468,500 |
| Sep 26, 2025 | 8.85 | 8.87 | 8.82 | 8.85 | 8.85 | -0.23% | 3,904,000 |
| Sep 25, 2025 | 8.87 | 8.89 | 8.85 | 8.87 | 8.87 | -0.11% | 1,317,500 |
| Sep 24, 2025 | 8.87 | 8.89 | 8.86 | 8.88 | 8.88 | 0.11% | 1,325,000 |
| Sep 23, 2025 | 8.87 | 8.88 | 8.85 | 8.87 | 8.87 | 0.23% | 2,767,000 |
| Sep 22, 2025 | 8.92 | 8.92 | 8.85 | 8.85 | 8.85 | -0.78% | 2,731,000 |
| Sep 19, 2025 | 8.93 | 8.93 | 8.85 | 8.92 | 8.92 | - | 1,782,849 |
| Sep 18, 2025 | 8.91 | 8.93 | 8.87 | 8.92 | 8.92 | - | 1,440,000 |
| Sep 17, 2025 | 8.88 | 8.92 | 8.86 | 8.92 | 8.92 | - | 2,030,000 |
| Sep 16, 2025 | 8.92 | 8.95 | 8.89 | 8.92 | 8.92 | - | 1,129,000 |
| Sep 15, 2025 | 8.92 | 8.94 | 8.89 | 8.92 | 8.92 | 0.34% | 1,299,000 |
| Sep 12, 2025 | 8.89 | 8.91 | 8.85 | 8.89 | 8.89 | - | 3,187,000 |
| Sep 11, 2025 | 8.90 | 8.90 | 8.79 | 8.89 | 8.89 | 0.23% | 3,015,200 |
| Sep 10, 2025 | 8.85 | 8.87 | 8.83 | 8.87 | 8.87 | 0.23% | 1,004,500 |
| Sep 9, 2025 | 8.82 | 8.85 | 8.78 | 8.85 | 8.85 | 0.34% | 3,892,000 |
| Sep 8, 2025 | 8.84 | 8.85 | 8.80 | 8.82 | 8.82 | -0.23% | 1,667,000 |
| Sep 5, 2025 | 8.80 | 8.84 | 8.79 | 8.84 | 8.84 | 1.03% | 4,565,556 |
| Sep 4, 2025 | 8.70 | 8.92 | 8.70 | 8.75 | 8.75 | 0.81% | 7,849,500 |
| Sep 3, 2025 | 8.67 | 8.70 | 8.63 | 8.68 | 8.68 | 0.35% | 3,225,500 |
| Sep 2, 2025 | 8.65 | 8.67 | 8.59 | 8.65 | 8.65 | - | 2,575,000 |
| Sep 1, 2025 | 8.68 | 8.69 | 8.61 | 8.65 | 8.65 | -0.35% | 3,835,000 |
| Aug 29, 2025 | 8.60 | 8.69 | 8.58 | 8.68 | 8.68 | 1.40% | 5,420,000 |
| Aug 28, 2025 | 8.67 | 8.69 | 8.50 | 8.56 | 8.56 | -1.27% | 15,819,461 |
| Aug 27, 2025 | 8.70 | 8.71 | 8.64 | 8.67 | 8.67 | -0.23% | 2,692,156 |
| Aug 26, 2025 | 8.68 | 8.69 | 8.63 | 8.69 | 8.69 | 0.12% | 3,699,300 |
| Aug 25, 2025 | 8.65 | 8.68 | 8.64 | 8.68 | 8.68 | 0.35% | 7,727,400 |