HJ Science Co., Ltd. Class H 6132
HKEX · Hong Kong SAR China · Health Technology
HKD 35.78-0.30 (-0.83%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 35.78 | -0.83% | HKD 36.00 | HKD 36.90 | HKD 35.20 | 48.80K |
| 2026-09-30 | HKD 36.08 | -0.33% | HKD 36.10 | HKD 38.22 | HKD 36.08 | 51.70K |
| 2026-09-29 | HKD 36.20 | -1.47% | HKD 36.74 | HKD 37.26 | HKD 36.20 | 54.70K |
| 2026-09-28 | HKD 36.74 | -3.82% | HKD 38.20 | HKD 39.48 | HKD 36.40 | 70.00K |
| 2026-09-25 | HKD 38.20 | -3.29% | HKD 39.34 | HKD 39.50 | HKD 37.50 | 70.70K |
| 2026-09-24 | HKD 39.50 | -4.17% | HKD 40.86 | HKD 40.86 | HKD 38.18 | 80.40K |
| 2026-09-23 | HKD 41.22 | +3.31% | HKD 40.04 | HKD 41.28 | HKD 39.38 | 54.50K |
| 2026-09-22 | HKD 39.90 | -7.77% | HKD 42.90 | HKD 42.90 | HKD 39.22 | 144.60K |
| 2026-09-21 | HKD 43.26 | +2.80% | HKD 42.08 | HKD 43.58 | HKD 41.86 | 42.40K |
| 2026-09-18 | HKD 42.08 | +0.24% | HKD 41.98 | HKD 43.90 | HKD 41.00 | 57.30K |
| 2026-09-17 | HKD 41.98 | -0.52% | HKD 42.20 | HKD 42.90 | HKD 41.84 | 36.70K |
| 2026-09-16 | HKD 42.20 | -1.81% | HKD 42.98 | HKD 43.60 | HKD 41.02 | 42.80K |
| 2026-09-15 | HKD 42.98 | +3.07% | HKD 41.66 | HKD 44.20 | HKD 40.80 | 71.90K |
| 2026-09-14 | HKD 41.70 | +0.19% | HKD 41.62 | HKD 42.90 | HKD 41.00 | 44.40K |
| 2026-09-11 | HKD 41.62 | +1.27% | HKD 41.04 | HKD 43.16 | HKD 40.06 | 90.00K |
| 2026-09-10 | HKD 41.10 | -3.70% | HKD 42.66 | HKD 44.26 | HKD 41.00 | 57.00K |
| 2026-09-09 | HKD 42.68 | -0.97% | HKD 43.00 | HKD 44.50 | HKD 42.42 | 40.70K |
| 2026-09-08 | HKD 43.10 | -4.09% | HKD 44.92 | HKD 46.20 | HKD 43.00 | 56.90K |
| 2026-09-07 | HKD 44.94 | -0.49% | HKD 45.16 | HKD 45.50 | HKD 42.98 | 61.60K |
| 2026-09-04 | HKD 45.16 | +4.34% | HKD 41.30 | HKD 45.90 | HKD 41.30 | 84.70K |
| 2026-09-03 | HKD 43.28 | -0.73% | HKD 43.60 | HKD 46.16 | HKD 41.00 | 83.40K |
| 2026-09-02 | HKD 43.60 | -4.18% | HKD 45.00 | HKD 45.90 | HKD 43.52 | 62.80K |
| 2026-09-01 | HKD 45.50 | -2.19% | HKD 47.10 | HKD 47.80 | HKD 43.98 | 72.90K |
| 2026-08-31 | HKD 46.52 | -2.23% | HKD 46.12 | HKD 48.84 | HKD 46.12 | 44.70K |
| 2026-08-28 | HKD 47.58 | +0.59% | HKD 46.34 | HKD 49.92 | HKD 46.34 | 62.40K |
| 2026-08-27 | HKD 47.30 | +2.83% | HKD 46.00 | HKD 49.00 | HKD 44.52 | 95.40K |
| 2026-08-26 | HKD 46.00 | -1.96% | HKD 46.94 | HKD 50.95 | HKD 44.92 | 195.30K |
| 2026-08-25 | HKD 46.92 | +8.86% | HKD 43.20 | HKD 48.48 | HKD 41.34 | 213.70K |
| 2026-08-24 | HKD 43.10 | +5.07% | HKD 40.90 | HKD 43.48 | HKD 40.00 | 108.80K |
| 2026-08-21 | HKD 41.02 | +5.89% | HKD 38.76 | HKD 42.50 | HKD 38.10 | 132.00K |
| 2026-08-20 | HKD 38.74 | +2.70% | HKD 38.80 | HKD 40.82 | HKD 37.72 | 110.80K |
| 2026-08-19 | HKD 37.72 | -4.55% | HKD 39.50 | HKD 41.00 | HKD 37.08 | 131.50K |
| 2026-08-18 | HKD 39.52 | -5.00% | HKD 40.66 | HKD 41.00 | HKD 39.02 | 87.10K |
| 2026-08-17 | HKD 41.60 | +0.34% | HKD 41.36 | HKD 42.20 | HKD 40.54 | 73.50K |
| 2026-08-14 | HKD 41.46 | +1.12% | HKD 40.90 | HKD 41.82 | HKD 39.98 | 59.30K |
| 2026-08-13 | HKD 41.00 | -1.77% | HKD 41.68 | HKD 41.80 | HKD 40.10 | 67.90K |
| 2026-08-12 | HKD 41.74 | +0.58% | HKD 41.46 | HKD 41.74 | HKD 39.60 | 76.20K |
| 2026-08-11 | HKD 41.50 | +1.62% | HKD 40.04 | HKD 42.60 | HKD 39.52 | 73.50K |
| 2026-08-10 | HKD 40.84 | +2.25% | HKD 39.94 | HKD 41.36 | HKD 39.00 | 58.30K |
| 2026-08-07 | HKD 39.94 | -0.89% | HKD 40.26 | HKD 41.50 | HKD 39.56 | 70.80K |
| 2026-08-06 | HKD 40.30 | +0.50% | HKD 40.12 | HKD 40.80 | HKD 38.70 | 58.50K |
| 2026-08-05 | HKD 40.10 | -3.79% | HKD 41.68 | HKD 44.82 | HKD 39.32 | 90.60K |
| 2026-08-04 | HKD 41.68 | +1.61% | HKD 40.98 | HKD 42.96 | HKD 40.50 | 52.10K |
| 2026-08-03 | HKD 41.02 | +1.28% | HKD 40.58 | HKD 42.28 | HKD 40.58 | 58.90K |
| 2026-07-31 | HKD 40.50 | -2.08% | HKD 41.34 | HKD 42.98 | HKD 39.50 | 66.50K |
| 2026-07-30 | HKD 41.36 | -2.73% | HKD 42.52 | HKD 43.98 | HKD 38.52 | 84.80K |
| 2026-07-29 | HKD 42.52 | -5.51% | HKD 45.00 | HKD 45.00 | HKD 41.92 | 39.30K |
| 2026-07-28 | HKD 45.00 | -9.46% | HKD 48.08 | HKD 49.00 | HKD 45.00 | 87.30K |
| 2026-07-27 | HKD 49.70 | -3.12% | HKD 51.30 | HKD 51.30 | HKD 47.82 | 61.30K |
| 2026-07-24 | HKD 51.30 | +9.10% | HKD 46.70 | HKD 52.40 | HKD 46.70 | 167.30K |
| 2026-07-23 | HKD 47.02 | -5.20% | HKD 48.90 | HKD 52.00 | HKD 46.38 | 211.80K |
| 2026-07-22 | HKD 49.60 | +10.22% | HKD 45.80 | HKD 49.96 | HKD 45.00 | 234.10K |
| 2026-07-21 | HKD 45.00 | +12.67% | HKD 39.94 | HKD 45.80 | HKD 39.94 | 156.70K |
| 2026-07-20 | HKD 39.94 | +4.17% | HKD 38.18 | HKD 41.86 | HKD 36.60 | 120.00K |
| 2026-07-17 | HKD 38.34 | -9.79% | HKD 42.48 | HKD 42.48 | HKD 37.52 | 122.20K |
| 2026-07-16 | HKD 42.50 | +2.16% | HKD 41.54 | HKD 47.98 | HKD 41.36 | 259.20K |
| 2026-07-15 | HKD 41.60 | -6.52% | HKD 43.84 | HKD 47.16 | HKD 40.12 | 157.90K |
| 2026-07-14 | HKD 44.50 | +31.81% | HKD 33.10 | HKD 46.00 | HKD 33.22 | 692.40K |
| 2026-07-13 | HKD 33.76 | -3.76% | HKD 36.00 | HKD 36.00 | HKD 33.00 | 77.10K |
| 2026-07-10 | HKD 35.08 | +4.40% | HKD 33.30 | HKD 39.80 | HKD 32.00 | 361.70K |
| 2026-07-09 | HKD 33.60 | -0.59% | HKD 33.60 | HKD 33.80 | HKD 30.98 | 183.40K |
| 2026-07-08 | HKD 33.80 | -0.59% | HKD 33.02 | HKD 33.80 | HKD 30.78 | 286.20K |
| 2026-07-07 | HKD 34.00 | 0.00% | HKD 34.00 | HKD 34.10 | HKD 32.60 | 121.50K |
| 2026-07-06 | HKD 34.00 | -5.13% | HKD 35.84 | HKD 36.20 | HKD 32.38 | 264.20K |
| 2026-07-03 | HKD 35.84 | -13.43% | HKD 41.40 | HKD 41.42 | HKD 35.50 | 274.20K |
| 2026-07-02 | HKD 41.40 | +15.38% | HKD 35.86 | HKD 42.98 | HKD 34.60 | 308.10K |
| 2026-06-30 | HKD 35.88 | -6.56% | HKD 38.40 | HKD 38.44 | HKD 35.00 | 292.10K |
| 2026-06-29 | HKD 38.40 | -12.89% | HKD 44.04 | HKD 46.00 | HKD 38.30 | 342.90K |
| 2026-06-26 | HKD 44.08 | -10.04% | HKD 49.00 | HKD 49.18 | HKD 42.18 | 442.40K |
| 2026-06-25 | HKD 49.00 | +38.03% | HKD 36.00 | HKD 50.50 | HKD 36.00 | 1.54M |
| 2026-06-24 | HKD 35.50 | +0.68% | HKD 35.26 | HKD 43.02 | HKD 32.00 | 3.56M |
| 2026-06-23 | HKD 35.26 | — | HKD 81.80 | HKD 82.00 | HKD 35.26 | 8.25M |