Jinhai Medical Technology Limited 2225
HKEX · Hong Kong SAR China · Commercial Services
HKD 4.85+0.46 (+10.35%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 4.85 | +10.35% | HKD 4.35 | HKD 4.86 | HKD 4.34 | 4.41M |
| 2026-09-29 | HKD 4.39 | +5.65% | HKD 4.15 | HKD 4.53 | HKD 3.97 | 16.73M |
| 2026-09-28 | HKD 4.16 | -28.09% | HKD 5.78 | HKD 5.89 | HKD 4.16 | 16.24M |
| 2026-09-25 | HKD 5.78 | +0.96% | HKD 5.73 | HKD 5.92 | HKD 5.60 |
| 1.22M |
| 2026-09-24 | HKD 5.73 | -1.72% | HKD 5.83 | HKD 5.91 | HKD 5.62 | 3.19M |
| 2026-09-23 | HKD 5.83 | -3.00% | HKD 6.01 | HKD 6.02 | HKD 5.66 | 5.16M |
| 2026-09-22 | HKD 6.01 | -3.99% | HKD 6.26 | HKD 6.49 | HKD 6.01 | 4.10M |
| 2026-09-21 | HKD 6.26 | +9.92% | HKD 5.70 | HKD 6.26 | HKD 5.70 | 5.46M |
| 2026-09-18 | HKD 5.70 | -5.71% | HKD 6.10 | HKD 6.20 | HKD 5.64 | 7.40M |
| 2026-09-17 | HKD 6.04 | -2.42% | HKD 6.20 | HKD 6.38 | HKD 5.88 | 5.01M |
| 2026-09-16 | HKD 6.19 | -1.67% | HKD 6.30 | HKD 6.51 | HKD 6.07 | 4.60M |
| 2026-09-15 | HKD 6.30 | +7.24% | HKD 5.89 | HKD 6.33 | HKD 5.88 | 3.85M |
| 2026-09-14 | HKD 5.87 | -6.83% | HKD 5.99 | HKD 6.38 | HKD 5.72 | 12.10M |
| 2026-09-11 | HKD 6.30 | -3.23% | HKD 6.51 | HKD 6.66 | HKD 5.82 | 15.69M |
| 2026-09-10 | HKD 6.51 | +0.54% | HKD 6.47 | HKD 6.99 | HKD 6.41 | 25.64M |
| 2026-09-09 | HKD 6.47 | +13.00% | HKD 5.80 | HKD 6.98 | HKD 5.80 | 27.59M |
| 2026-09-08 | HKD 5.73 | +19.62% | HKD 4.80 | HKD 5.79 | HKD 4.80 | 24.90M |
| 2026-09-07 | HKD 4.79 | +14.05% | HKD 4.19 | HKD 5.08 | HKD 4.16 | 23.64M |
| 2026-09-04 | HKD 4.20 | -6.98% | HKD 4.51 | HKD 4.74 | HKD 4.20 | 9.38M |
| 2026-09-03 | HKD 4.51 | +1.80% | HKD 4.50 | HKD 4.75 | HKD 4.42 | 4.05M |
| 2026-09-02 | HKD 4.43 | -2.21% | HKD 4.60 | HKD 4.80 | HKD 4.34 | 3.49M |
| 2026-09-01 | HKD 4.53 | -11.25% | HKD 5.07 | HKD 5.28 | HKD 4.45 | 8.01M |
| 2026-08-31 | HKD 5.11 | -0.58% | HKD 5.14 | HKD 5.40 | HKD 4.80 | 14.84M |
| 2026-08-28 | HKD 5.14 | -5.17% | HKD 5.42 | HKD 5.63 | HKD 5.05 | 3.81M |
| 2026-08-27 | HKD 5.42 | -3.21% | HKD 5.55 | HKD 5.70 | HKD 5.32 | 3.27M |
| 2026-08-26 | HKD 5.60 | +7.28% | HKD 5.20 | HKD 5.60 | HKD 5.11 | 3.86M |
| 2026-08-25 | HKD 5.22 | -3.78% | HKD 5.43 | HKD 5.49 | HKD 5.10 | 7.16M |
| 2026-08-24 | HKD 5.43 | +12.20% | HKD 4.84 | HKD 5.60 | HKD 4.81 | 13.01M |
| 2026-08-21 | HKD 4.84 | -1.43% | HKD 4.91 | HKD 5.05 | HKD 4.70 | 2.90M |
| 2026-08-20 | HKD 4.91 | +0.93% | HKD 4.86 | HKD 5.10 | HKD 4.70 | 4.18M |
| 2026-08-19 | HKD 4.86 | -6.45% | HKD 5.16 | HKD 5.20 | HKD 4.82 | 3.55M |
| 2026-08-18 | HKD 5.20 | +0.97% | HKD 5.10 | HKD 5.40 | HKD 5.09 | 4.79M |
| 2026-08-17 | HKD 5.14 | +3.52% | HKD 4.94 | HKD 5.26 | HKD 4.87 | 7.01M |
| 2026-08-14 | HKD 4.97 | -0.50% | HKD 4.97 | HKD 5.10 | HKD 4.86 | 2.78M |
| 2026-08-13 | HKD 4.99 | +0.30% | HKD 4.96 | HKD 5.00 | HKD 4.86 | 3.35M |
| 2026-08-12 | HKD 4.98 | +2.26% | HKD 4.80 | HKD 4.99 | HKD 4.67 | 3.23M |
| 2026-08-11 | HKD 4.87 | -4.13% | HKD 5.06 | HKD 5.06 | HKD 4.80 | 2.84M |
| 2026-08-10 | HKD 5.08 | +8.09% | HKD 4.77 | HKD 5.09 | HKD 4.77 | 4.77M |
| 2026-08-07 | HKD 4.70 | 0.00% | HKD 4.61 | HKD 4.78 | HKD 4.40 | 3.01M |
| 2026-08-06 | HKD 4.70 | -4.76% | HKD 4.93 | HKD 5.05 | HKD 4.68 | 5.20M |
| 2026-08-05 | HKD 4.93 | +11.90% | HKD 4.43 | HKD 5.09 | HKD 4.39 | 10.45M |
| 2026-08-04 | HKD 4.41 | +11.65% | HKD 4.04 | HKD 4.59 | HKD 4.04 | 21.12M |
| 2026-08-03 | HKD 3.95 | +8.52% | HKD 3.64 | HKD 3.99 | HKD 3.61 | 3.81M |
| 2026-07-31 | HKD 3.64 | +2.25% | HKD 3.60 | HKD 3.79 | HKD 3.60 | 3.69M |
| 2026-07-30 | HKD 3.56 | -3.52% | HKD 3.67 | HKD 3.76 | HKD 3.46 | 3.99M |
| 2026-07-29 | HKD 3.69 | -7.75% | HKD 4.00 | HKD 4.02 | HKD 3.60 | 3.67M |
| 2026-07-28 | HKD 4.00 | +5.54% | HKD 3.75 | HKD 4.01 | HKD 3.64 | 14.29M |
| 2026-07-27 | HKD 3.79 | -11.03% | HKD 4.24 | HKD 4.32 | HKD 3.76 | 15.21M |
| 2026-07-24 | HKD 4.26 | +2.16% | HKD 4.17 | HKD 4.33 | HKD 4.15 | 2.90M |
| 2026-07-23 | HKD 4.17 | +1.46% | HKD 4.00 | HKD 4.36 | HKD 4.00 | 5.51M |
| 2026-07-22 | HKD 4.11 | +0.24% | HKD 4.10 | HKD 4.26 | HKD 4.00 | 3.65M |
| 2026-07-21 | HKD 4.10 | +13.26% | HKD 3.55 | HKD 4.25 | HKD 3.45 | 37.97M |
| 2026-07-20 | HKD 3.62 | +1.69% | HKD 3.58 | HKD 3.89 | HKD 3.58 | 36.55M |
| 2026-07-17 | HKD 3.56 | +2.30% | HKD 3.49 | HKD 3.63 | HKD 3.47 | 57.50M |
| 2026-07-16 | HKD 3.48 | +0.58% | HKD 3.45 | HKD 3.49 | HKD 3.37 | 21.62M |
| 2026-07-15 | HKD 3.46 | +2.98% | HKD 3.37 | HKD 3.47 | HKD 3.23 | 34.90M |
| 2026-07-14 | HKD 3.36 | +8.39% | HKD 3.11 | HKD 3.40 | HKD 3.05 | 57.42M |
| 2026-07-13 | HKD 3.10 | -5.49% | HKD 3.28 | HKD 3.38 | HKD 3.05 | 7.05M |
| 2026-07-10 | HKD 3.28 | -1.80% | HKD 3.35 | HKD 3.51 | HKD 3.10 | 11.53M |
| 2026-07-09 | HKD 3.34 | -2.62% | HKD 3.50 | HKD 3.75 | HKD 3.10 | 10.71M |
| 2026-07-08 | HKD 3.43 | +9.94% | HKD 3.12 | HKD 3.52 | HKD 3.03 | 6.06M |
| 2026-07-07 | HKD 3.12 | -3.11% | HKD 3.12 | HKD 3.37 | HKD 3.05 | 3.49M |
| 2026-07-06 | HKD 3.22 | 0.00% | HKD 3.22 | HKD 3.43 | HKD 3.00 | 3.11M |
| 2026-07-03 | HKD 3.22 | +15.83% | HKD 2.78 | HKD 3.29 | HKD 2.50 | 8.00M |
| 2026-07-02 | HKD 2.78 | -25.87% | HKD 3.70 | HKD 3.70 | HKD 2.71 | 15.47M |
| 2026-06-30 | HKD 3.75 | +7.14% | HKD 3.45 | HKD 3.80 | HKD 3.38 | 11.89M |
| 2026-06-29 | HKD 3.50 | +2.94% | HKD 3.40 | HKD 3.53 | HKD 3.25 | 4.34M |
| 2026-06-26 | HKD 3.40 | -4.23% | HKD 3.50 | HKD 3.54 | HKD 3.35 | 5.58M |
| 2026-06-25 | HKD 3.55 | -4.05% | HKD 3.60 | HKD 3.72 | HKD 3.45 | 4.29M |
| 2026-06-24 | HKD 3.70 | +2.78% | HKD 3.52 | HKD 3.80 | HKD 3.52 | 4.29M |
| 2026-06-23 | HKD 3.60 | +2.86% | HKD 3.42 | HKD 3.63 | HKD 3.37 | 5.36M |
| 2026-06-22 | HKD 3.50 | +5.11% | HKD 3.30 | HKD 3.54 | HKD 3.19 | 5.76M |
| 2026-06-18 | HKD 3.33 | -2.35% | HKD 3.41 | HKD 3.47 | HKD 3.27 | 7.08M |
| 2026-06-17 | HKD 3.41 | -2.01% | HKD 3.43 | HKD 3.59 | HKD 3.35 | 3.48M |
| 2026-06-16 | HKD 3.48 | 0.00% | HKD 3.45 | HKD 3.59 | HKD 3.34 | 3.33M |
| 2026-06-15 | HKD 3.48 | +3.26% | HKD 3.32 | HKD 3.54 | HKD 3.27 | 4.16M |
| 2026-06-12 | HKD 3.37 | +10.49% | HKD 3.05 | HKD 3.37 | HKD 3.00 | 3.54M |
| 2026-06-11 | HKD 3.05 | -12.36% | HKD 3.40 | HKD 3.47 | HKD 3.00 | 4.73M |
| 2026-06-10 | HKD 3.48 | +1.75% | HKD 3.40 | HKD 3.50 | HKD 3.25 | 4.85M |
| 2026-06-09 | HKD 3.42 | -3.39% | HKD 3.52 | HKD 3.65 | HKD 3.34 | 4.02M |
| 2026-06-08 | HKD 3.54 | 0.00% | HKD 3.50 | HKD 3.57 | HKD 3.25 | 3.34M |
| 2026-06-05 | HKD 3.54 | -3.28% | HKD 3.66 | HKD 3.68 | HKD 3.17 | 9.51M |
| 2026-06-04 | HKD 3.66 | +3.39% | HKD 3.50 | HKD 3.70 | HKD 3.35 | 4.45M |
| 2026-06-03 | HKD 3.54 | +2.02% | HKD 3.47 | HKD 3.54 | HKD 3.31 | 5.36M |
| 2026-06-02 | HKD 3.47 | +3.58% | HKD 3.35 | HKD 3.54 | HKD 3.32 | 6.05M |
| 2026-06-01 | HKD 3.35 | +18.79% | HKD 2.82 | HKD 3.36 | HKD 2.75 | 7.96M |
| 2026-05-29 | HKD 2.82 | +4.83% | HKD 2.60 | HKD 2.95 | HKD 2.30 | 19.17M |
| 2026-05-28 | HKD 2.69 | -17.74% | HKD 3.27 | HKD 3.27 | HKD 2.63 | 10.32M |
| 2026-05-27 | HKD 3.27 | -6.57% | HKD 3.40 | HKD 3.40 | HKD 3.12 | 4.45M |
| 2026-05-26 | HKD 3.50 | +2.34% | HKD 3.36 | HKD 3.52 | HKD 3.04 | 12.76M |