Shenzhen Edge Medical Co., Ltd. Class H 2675
HKEX · Hong Kong SAR China · Health Technology
HKD 34.42-2.44 (-6.62%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 34.36 | -6.78% | HKD 35.06 | HKD 35.06 | HKD 34.00 | 39.20K |
| 2026-09-30 | HKD 36.86 | +6.29% | HKD 35.08 | HKD 36.90 | HKD 34.82 | 220.80K |
| 2026-09-29 | HKD 34.68 | +0.87% | HKD 34.62 | HKD 35.50 | HKD 34.02 | 113.20K |
| 2026-09-28 | HKD 34.38 | -2.11% | HKD 36.06 | HKD 36.06 | HKD 34.20 | 228.25K |
| 2026-09-25 | HKD 35.12 | -6.45% | HKD 36.02 | HKD 36.02 | HKD 34.66 | 93.60K |
| 2026-09-24 | HKD 37.54 | -0.27% | HKD 37.96 | HKD 37.96 | HKD 36.64 | 185.15K |
| 2026-09-23 | HKD 37.64 | +1.46% | HKD 37.00 | HKD 37.80 | HKD 36.34 | 159.90K |
| 2026-09-22 | HKD 37.10 | +4.39% | HKD 35.04 | HKD 37.24 | HKD 35.02 | 346.90K |
| 2026-09-21 | HKD 35.54 | +3.01% | HKD 34.00 | HKD 36.92 | HKD 34.00 | 234.20K |
| 2026-09-18 | HKD 34.50 | +1.65% | HKD 33.62 | HKD 34.80 | HKD 33.60 | 200.90K |
| 2026-09-17 | HKD 33.94 | -1.11% | HKD 34.32 | HKD 35.42 | HKD 33.28 | 180.20K |
| 2026-09-16 | HKD 34.32 | -2.11% | HKD 34.00 | HKD 35.46 | HKD 33.78 | 232.45K |
| 2026-09-15 | HKD 35.06 | +2.39% | HKD 34.24 | HKD 35.28 | HKD 33.96 | 216.40K |
| 2026-09-14 | HKD 34.24 | -7.46% | HKD 36.98 | HKD 37.00 | HKD 34.20 | 646.68K |
| 2026-09-11 | HKD 37.00 | +3.64% | HKD 35.28 | HKD 37.08 | HKD 34.02 | 3.46M |
| 2026-09-10 | HKD 35.70 | -5.46% | HKD 37.38 | HKD 38.10 | HKD 35.58 | 370.32K |
| 2026-09-09 | HKD 37.76 | +3.00% | HKD 36.80 | HKD 37.84 | HKD 36.36 | 608.10K |
| 2026-09-08 | HKD 36.66 | 0.00% | HKD 36.80 | HKD 37.80 | HKD 36.22 | 748.90K |
| 2026-09-07 | HKD 36.66 | +8.33% | HKD 33.88 | HKD 37.00 | HKD 33.88 | 1.02M |
| 2026-09-04 | HKD 33.84 | +1.81% | HKD 33.88 | HKD 35.34 | HKD 33.34 | 417.37K |
| 2026-09-03 | HKD 33.24 | +3.23% | HKD 32.20 | HKD 33.56 | HKD 31.90 | 367.01K |
| 2026-09-02 | HKD 32.20 | -5.29% | HKD 33.86 | HKD 34.24 | HKD 31.26 | 840.87K |
| 2026-09-01 | HKD 34.00 | -2.19% | HKD 36.48 | HKD 36.48 | HKD 34.00 | 133.45K |
| 2026-08-31 | HKD 34.76 | -3.87% | HKD 36.50 | HKD 36.50 | HKD 34.08 | 247.77K |
| 2026-08-28 | HKD 36.16 | -0.99% | HKD 36.54 | HKD 36.64 | HKD 35.50 | 147.27K |
| 2026-08-27 | HKD 36.52 | +1.56% | HKD 35.96 | HKD 36.56 | HKD 35.00 | 176.83K |
| 2026-08-26 | HKD 35.96 | +1.87% | HKD 35.98 | HKD 36.64 | HKD 35.46 | 91.69K |
| 2026-08-25 | HKD 35.30 | -0.45% | HKD 35.52 | HKD 35.52 | HKD 34.72 | 80.79K |
| 2026-08-24 | HKD 35.46 | -1.34% | HKD 36.16 | HKD 36.38 | HKD 35.08 | 302.94K |
| 2026-08-21 | HKD 35.94 | -1.80% | HKD 36.60 | HKD 36.86 | HKD 35.80 | 215.55K |
| 2026-08-20 | HKD 36.60 | +1.22% | HKD 36.92 | HKD 38.00 | HKD 36.04 | 236.75K |
| 2026-08-19 | HKD 36.16 | -2.27% | HKD 37.00 | HKD 37.00 | HKD 35.80 | 206.08K |
| 2026-08-18 | HKD 37.00 | -1.23% | HKD 38.28 | HKD 38.28 | HKD 36.52 | 192.62K |
| 2026-08-17 | HKD 37.46 | -2.19% | HKD 39.74 | HKD 39.74 | HKD 37.30 | 182.54K |
| 2026-08-14 | HKD 38.30 | -3.14% | HKD 40.00 | HKD 40.00 | HKD 38.20 | 203.69K |
| 2026-08-13 | HKD 39.54 | -1.40% | HKD 39.48 | HKD 40.46 | HKD 38.70 | 181.73K |
| 2026-08-12 | HKD 40.10 | -0.79% | HKD 40.70 | HKD 41.70 | HKD 39.40 | 175.93K |
| 2026-08-11 | HKD 40.42 | +4.55% | HKD 39.32 | HKD 42.10 | HKD 38.70 | 880.17K |
| 2026-08-10 | HKD 38.66 | -1.93% | HKD 39.42 | HKD 40.22 | HKD 38.40 | 173.20K |
| 2026-08-07 | HKD 39.42 | +3.30% | HKD 38.00 | HKD 39.72 | HKD 37.58 | 327.72K |
| 2026-08-06 | HKD 38.16 | -2.65% | HKD 39.20 | HKD 39.72 | HKD 38.02 | 119.04K |
| 2026-08-05 | HKD 39.20 | +2.94% | HKD 38.08 | HKD 40.40 | HKD 38.08 | 296.01K |
| 2026-08-04 | HKD 38.08 | +0.21% | HKD 38.00 | HKD 38.88 | HKD 37.46 | 348.85K |
| 2026-08-03 | HKD 38.00 | +1.39% | HKD 37.80 | HKD 38.50 | HKD 37.08 | 57.34K |
| 2026-07-31 | HKD 37.48 | +2.07% | HKD 36.72 | HKD 38.48 | HKD 36.72 | 54.02K |
| 2026-07-30 | HKD 36.72 | -3.01% | HKD 37.86 | HKD 39.24 | HKD 36.50 | 171.57K |
| 2026-07-29 | HKD 37.86 | -2.82% | HKD 38.96 | HKD 39.30 | HKD 37.50 | 167.40K |
| 2026-07-28 | HKD 38.96 | -2.60% | HKD 40.00 | HKD 40.00 | HKD 38.30 | 158.47K |
| 2026-07-27 | HKD 40.00 | +4.88% | HKD 38.96 | HKD 40.50 | HKD 38.30 | 197.10K |
| 2026-07-24 | HKD 38.14 | -1.85% | HKD 38.80 | HKD 40.50 | HKD 36.82 | 339.40K |
| 2026-07-23 | HKD 38.86 | +6.47% | HKD 37.64 | HKD 42.74 | HKD 37.18 | 1.54M |
| 2026-07-22 | HKD 36.50 | -2.67% | HKD 37.02 | HKD 37.98 | HKD 35.74 | 324.20K |
| 2026-07-21 | HKD 37.50 | +0.54% | HKD 36.86 | HKD 38.12 | HKD 36.34 | 343.10K |
| 2026-07-20 | HKD 37.30 | +1.91% | HKD 38.00 | HKD 38.42 | HKD 35.62 | 203.80K |
| 2026-07-17 | HKD 36.60 | -12.31% | HKD 42.98 | HKD 42.98 | HKD 36.34 | 624.10K |
| 2026-07-16 | HKD 41.74 | +3.11% | HKD 42.00 | HKD 43.54 | HKD 41.04 | 235.30K |
| 2026-07-15 | HKD 40.48 | +5.31% | HKD 39.80 | HKD 41.88 | HKD 37.50 | 309.80K |
| 2026-07-14 | HKD 38.44 | +2.45% | HKD 39.00 | HKD 39.48 | HKD 36.38 | 821.24K |
| 2026-07-13 | HKD 37.52 | -7.86% | HKD 40.70 | HKD 41.54 | HKD 37.06 | 495.30K |
| 2026-07-10 | HKD 40.72 | +2.00% | HKD 40.38 | HKD 41.88 | HKD 39.20 | 467.40K |
| 2026-07-09 | HKD 39.92 | -0.15% | HKD 39.30 | HKD 41.26 | HKD 38.00 | 942.50K |
| 2026-07-08 | HKD 39.98 | -1.09% | HKD 38.12 | HKD 43.00 | HKD 38.12 | 629.00K |
| 2026-07-07 | HKD 40.42 | -2.37% | HKD 43.44 | HKD 43.44 | HKD 39.34 | 215.20K |
| 2026-07-06 | HKD 41.40 | -6.67% | HKD 43.94 | HKD 45.10 | HKD 41.40 | 613.70K |
| 2026-07-03 | HKD 44.36 | +21.40% | HKD 36.30 | HKD 44.88 | HKD 36.30 | 1.45M |
| 2026-07-02 | HKD 36.54 | -3.89% | HKD 38.54 | HKD 39.38 | HKD 36.16 | 365.70K |
| 2026-06-30 | HKD 38.02 | -3.60% | HKD 40.20 | HKD 40.30 | HKD 37.18 | 402.40K |
| 2026-06-29 | HKD 39.44 | +6.08% | HKD 38.50 | HKD 40.04 | HKD 37.18 | 1.30M |
| 2026-06-26 | HKD 37.18 | +2.93% | HKD 36.26 | HKD 38.88 | HKD 35.38 | 542.70K |
| 2026-06-25 | HKD 36.12 | -2.54% | HKD 38.08 | HKD 40.46 | HKD 34.88 | 675.40K |
| 2026-06-24 | HKD 37.06 | +6.19% | HKD 35.08 | HKD 41.88 | HKD 34.40 | 2.17M |
| 2026-06-23 | HKD 34.90 | -2.89% | HKD 36.86 | HKD 36.86 | HKD 33.62 | 439.57K |
| 2026-06-22 | HKD 35.94 | -6.41% | HKD 38.76 | HKD 38.76 | HKD 35.28 | 968.90K |
| 2026-06-18 | HKD 38.40 | -3.27% | HKD 40.00 | HKD 40.00 | HKD 38.20 | 595.60K |
| 2026-06-17 | HKD 39.70 | +4.42% | HKD 39.00 | HKD 40.50 | HKD 37.98 | 841.60K |
| 2026-06-16 | HKD 38.02 | -2.46% | HKD 39.90 | HKD 39.90 | HKD 37.98 | 623.30K |
| 2026-06-15 | HKD 38.98 | +1.67% | HKD 39.28 | HKD 40.18 | HKD 37.64 | 769.80K |
| 2026-06-12 | HKD 38.34 | -4.15% | HKD 41.60 | HKD 41.60 | HKD 37.76 | 1.14M |
| 2026-06-11 | HKD 40.00 | +0.76% | HKD 40.00 | HKD 40.98 | HKD 35.88 | 1.60M |
| 2026-06-10 | HKD 39.70 | -3.55% | HKD 43.50 | HKD 44.12 | HKD 37.50 | 1.44M |
| 2026-06-09 | HKD 41.16 | -3.79% | HKD 43.24 | HKD 44.48 | HKD 36.80 | 2.11M |
| 2026-06-08 | HKD 42.78 | -16.61% | HKD 52.10 | HKD 54.00 | HKD 41.10 | 3.05M |
| 2026-06-05 | HKD 51.30 | -3.84% | HKD 50.85 | HKD 53.30 | HKD 50.85 | 265.57K |
| 2026-06-04 | HKD 53.35 | +4.20% | HKD 51.20 | HKD 54.00 | HKD 49.24 | 295.40K |
| 2026-06-03 | HKD 51.20 | +0.20% | HKD 51.10 | HKD 52.55 | HKD 50.10 | 101.90K |
| 2026-06-02 | HKD 51.10 | -5.28% | HKD 53.60 | HKD 53.60 | HKD 49.52 | 283.80K |
| 2026-06-01 | HKD 53.95 | -0.09% | HKD 55.00 | HKD 56.40 | HKD 52.70 | 167.70K |
| 2026-05-29 | HKD 54.00 | +0.93% | HKD 53.30 | HKD 54.90 | HKD 51.90 | 154.60K |
| 2026-05-28 | HKD 53.50 | -6.71% | HKD 58.00 | HKD 60.00 | HKD 52.70 | 255.45K |
| 2026-05-27 | HKD 57.35 | -4.02% | HKD 59.35 | HKD 60.75 | HKD 57.20 | 193.94K |