Peijia Medical Ltd. 9996
HKEX · Hong Kong SAR China · Health Technology
HKD 4.59-0.22 (-4.68%)
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 4.59 | -4.68% | HKD 4.80 | HKD 4.80 | HKD 4.56 | 322.00K |
| 2026-09-30 | HKD 4.81 | 0.00% | HKD 4.81 | HKD 4.85 | HKD 4.63 | 204.00K |
| 2026-09-29 | HKD 4.81 | -0.82% | HKD 4.92 | HKD 4.92 | HKD 4.78 | 185.00K |
| 2026-09-28 | HKD 4.85 | -4.34% | HKD 5.28 | HKD 5.28 | HKD 4.76 |
| 486.00K |
| 2026-09-25 | HKD 5.07 | +4.97% | HKD 4.97 | HKD 5.19 | HKD 4.82 | 114.00K |
| 2026-09-24 | HKD 4.83 | -3.40% | HKD 4.99 | HKD 4.99 | HKD 4.80 | 674.00K |
| 2026-09-23 | HKD 5.00 | -0.99% | HKD 5.18 | HKD 5.18 | HKD 4.93 | 334.00K |
| 2026-09-22 | HKD 5.05 | +1.00% | HKD 5.01 | HKD 5.10 | HKD 4.98 | 738.00K |
| 2026-09-21 | HKD 5.00 | +4.06% | HKD 4.84 | HKD 5.09 | HKD 4.84 | 335.00K |
| 2026-09-18 | HKD 4.80 | -2.14% | HKD 4.97 | HKD 5.05 | HKD 4.80 | 927.00K |
| 2026-09-17 | HKD 4.91 | +1.87% | HKD 4.90 | HKD 4.97 | HKD 4.80 | 352.00K |
| 2026-09-16 | HKD 4.82 | -1.53% | HKD 4.89 | HKD 4.97 | HKD 4.76 | 706.00K |
| 2026-09-15 | HKD 4.89 | -1.01% | HKD 4.94 | HKD 4.95 | HKD 4.80 | 806.00K |
| 2026-09-14 | HKD 4.95 | +3.67% | HKD 4.85 | HKD 4.99 | HKD 4.70 | 751.00K |
| 2026-09-11 | HKD 4.77 | -0.21% | HKD 4.78 | HKD 4.78 | HKD 4.59 | 787.00K |
| 2026-09-10 | HKD 4.78 | -1.44% | HKD 4.86 | HKD 4.86 | HKD 4.75 | 342.03K |
| 2026-09-09 | HKD 4.85 | -4.15% | HKD 5.02 | HKD 5.02 | HKD 4.85 | 478.00K |
| 2026-09-08 | HKD 5.06 | -0.39% | HKD 5.08 | HKD 5.09 | HKD 5.00 | 241.00K |
| 2026-09-07 | HKD 5.08 | +0.20% | HKD 5.20 | HKD 5.20 | HKD 5.01 | 282.00K |
| 2026-09-04 | HKD 5.07 | -1.36% | HKD 5.14 | HKD 5.20 | HKD 5.01 | 824.00K |
| 2026-09-03 | HKD 5.14 | +4.15% | HKD 5.14 | HKD 5.26 | HKD 5.05 | 450.00K |
| 2026-09-02 | HKD 4.93 | +0.71% | HKD 4.92 | HKD 5.16 | HKD 4.80 | 332.00K |
| 2026-09-01 | HKD 4.90 | -4.85% | HKD 5.16 | HKD 5.16 | HKD 4.90 | 396.00K |
| 2026-08-31 | HKD 5.15 | -3.92% | HKD 5.28 | HKD 5.28 | HKD 5.05 | 331.00K |
| 2026-08-28 | HKD 5.36 | -2.28% | HKD 5.49 | HKD 5.49 | HKD 5.28 | 264.00K |
| 2026-08-27 | HKD 5.49 | -0.72% | HKD 5.37 | HKD 5.61 | HKD 5.20 | 816.00K |
| 2026-08-26 | HKD 5.53 | +2.13% | HKD 5.50 | HKD 5.70 | HKD 5.43 | 747.00K |
| 2026-08-25 | HKD 5.41 | +1.69% | HKD 5.43 | HKD 5.61 | HKD 5.11 | 657.00K |
| 2026-08-24 | HKD 5.32 | +6.93% | HKD 5.18 | HKD 5.49 | HKD 5.08 | 2.09M |
| 2026-08-21 | HKD 4.97 | -1.68% | HKD 5.00 | HKD 5.09 | HKD 4.86 | 272.00K |
| 2026-08-20 | HKD 5.06 | +4.87% | HKD 4.76 | HKD 5.16 | HKD 4.75 | 925.00K |
| 2026-08-19 | HKD 4.82 | -0.92% | HKD 4.98 | HKD 4.98 | HKD 4.82 | 510.00K |
| 2026-08-18 | HKD 4.87 | -1.12% | HKD 4.90 | HKD 4.93 | HKD 4.75 | 884.00K |
| 2026-08-17 | HKD 4.93 | -2.09% | HKD 5.03 | HKD 5.18 | HKD 4.88 | 937.00K |
| 2026-08-14 | HKD 5.03 | -1.95% | HKD 5.13 | HKD 5.20 | HKD 4.91 | 1.31M |
| 2026-08-13 | HKD 5.13 | -2.47% | HKD 5.26 | HKD 5.40 | HKD 5.11 | 1.07M |
| 2026-08-12 | HKD 5.26 | +4.16% | HKD 5.25 | HKD 5.33 | HKD 5.11 | 630.00K |
| 2026-08-11 | HKD 5.05 | -1.56% | HKD 5.09 | HKD 5.33 | HKD 4.88 | 1.23M |
| 2026-08-10 | HKD 5.13 | +19.30% | HKD 4.43 | HKD 5.14 | HKD 4.36 | 4.05M |
| 2026-08-07 | HKD 4.30 | +6.44% | HKD 4.09 | HKD 4.32 | HKD 4.05 | 1.66M |
| 2026-08-06 | HKD 4.04 | -1.46% | HKD 4.18 | HKD 4.18 | HKD 3.97 | 442.00K |
| 2026-08-05 | HKD 4.10 | +2.63% | HKD 4.09 | HKD 4.17 | HKD 4.01 | 998.00K |
| 2026-08-04 | HKD 3.99 | -0.13% | HKD 4.02 | HKD 4.17 | HKD 3.94 | 1.05M |
| 2026-08-03 | HKD 4.00 | -0.50% | HKD 4.02 | HKD 4.09 | HKD 3.95 | 335.00K |
| 2026-07-31 | HKD 4.02 | +0.50% | HKD 4.20 | HKD 4.20 | HKD 4.01 | 449.00K |
| 2026-07-30 | HKD 4.00 | -3.15% | HKD 4.15 | HKD 4.15 | HKD 3.96 | 817.00K |
| 2026-07-29 | HKD 4.13 | +0.98% | HKD 4.14 | HKD 4.18 | HKD 4.10 | 384.00K |
| 2026-07-28 | HKD 4.09 | -2.15% | HKD 4.22 | HKD 4.22 | HKD 4.03 | 566.00K |
| 2026-07-27 | HKD 4.18 | -0.95% | HKD 4.29 | HKD 4.38 | HKD 4.15 | 793.00K |
| 2026-07-24 | HKD 4.22 | -1.86% | HKD 4.13 | HKD 4.23 | HKD 4.12 | 205.00K |
| 2026-07-23 | HKD 4.30 | +2.87% | HKD 4.22 | HKD 4.46 | HKD 4.18 | 1.08M |
| 2026-07-22 | HKD 4.18 | -1.42% | HKD 4.26 | HKD 4.28 | HKD 4.17 | 431.00K |
| 2026-07-21 | HKD 4.24 | +1.92% | HKD 4.20 | HKD 4.34 | HKD 3.96 | 998.00K |
| 2026-07-20 | HKD 4.16 | +2.97% | HKD 4.20 | HKD 4.39 | HKD 4.03 | 732.50K |
| 2026-07-17 | HKD 4.04 | -9.21% | HKD 4.41 | HKD 4.41 | HKD 3.93 | 1.22M |
| 2026-07-16 | HKD 4.45 | +3.49% | HKD 4.35 | HKD 4.50 | HKD 4.32 | 1.27M |
| 2026-07-15 | HKD 4.30 | +3.37% | HKD 4.17 | HKD 4.41 | HKD 4.17 | 942.00K |
| 2026-07-14 | HKD 4.16 | +3.23% | HKD 4.05 | HKD 4.19 | HKD 4.00 | 587.00K |
| 2026-07-13 | HKD 4.03 | -1.71% | HKD 4.10 | HKD 4.13 | HKD 4.00 | 1.07M |
| 2026-07-10 | HKD 4.10 | +1.74% | HKD 4.10 | HKD 4.18 | HKD 4.00 | 1.11M |
| 2026-07-09 | HKD 4.03 | -4.95% | HKD 4.46 | HKD 4.53 | HKD 4.03 | 936.00K |
| 2026-07-08 | HKD 4.24 | +3.92% | HKD 4.08 | HKD 4.30 | HKD 3.96 | 1.14M |
| 2026-07-07 | HKD 4.08 | -4.23% | HKD 4.26 | HKD 4.30 | HKD 4.07 | 468.00K |
| 2026-07-06 | HKD 4.26 | -1.39% | HKD 4.32 | HKD 4.51 | HKD 4.21 | 719.00K |
| 2026-07-03 | HKD 4.32 | +5.37% | HKD 4.24 | HKD 4.38 | HKD 4.17 | 673.00K |
| 2026-07-02 | HKD 4.10 | +4.86% | HKD 3.97 | HKD 4.17 | HKD 3.97 | 1.51M |
| 2026-06-30 | HKD 3.91 | -5.33% | HKD 4.11 | HKD 4.11 | HKD 3.80 | 800.00K |
| 2026-06-29 | HKD 4.13 | +9.55% | HKD 3.76 | HKD 4.24 | HKD 3.73 | 1.18M |
| 2026-06-26 | HKD 3.77 | -6.22% | HKD 3.98 | HKD 3.98 | HKD 3.76 | 1.00M |
| 2026-06-25 | HKD 4.02 | -0.99% | HKD 4.03 | HKD 4.07 | HKD 3.90 | 600.00K |
| 2026-06-24 | HKD 4.06 | +2.01% | HKD 4.00 | HKD 4.12 | HKD 3.88 | 875.00K |
| 2026-06-23 | HKD 3.98 | -1.49% | HKD 4.20 | HKD 4.20 | HKD 3.89 | 499.00K |
| 2026-06-22 | HKD 4.04 | 0.00% | HKD 4.01 | HKD 4.04 | HKD 3.78 | 989.00K |
| 2026-06-18 | HKD 4.04 | -1.46% | HKD 4.12 | HKD 4.16 | HKD 3.96 | 751.00K |
| 2026-06-17 | HKD 4.10 | -1.68% | HKD 4.18 | HKD 4.18 | HKD 4.02 | 888.00K |
| 2026-06-16 | HKD 4.17 | +3.47% | HKD 4.18 | HKD 4.27 | HKD 3.96 | 1.60M |
| 2026-06-15 | HKD 4.03 | -3.59% | HKD 4.18 | HKD 4.20 | HKD 3.95 | 1.65M |
| 2026-06-12 | HKD 4.18 | +0.97% | HKD 4.14 | HKD 4.21 | HKD 4.03 | 1.20M |
| 2026-06-11 | HKD 4.14 | -2.82% | HKD 4.26 | HKD 4.26 | HKD 4.00 | 765.00K |
| 2026-06-10 | HKD 4.26 | -2.96% | HKD 4.29 | HKD 4.31 | HKD 4.03 | 1.30M |
| 2026-06-09 | HKD 4.39 | +2.33% | HKD 4.31 | HKD 4.39 | HKD 4.10 | 2.42M |
| 2026-06-08 | HKD 4.29 | -5.71% | HKD 4.50 | HKD 4.50 | HKD 4.24 | 535.00K |
| 2026-06-05 | HKD 4.55 | +2.94% | HKD 4.46 | HKD 4.55 | HKD 4.22 | 1.56M |
| 2026-06-04 | HKD 4.42 | -1.34% | HKD 4.40 | HKD 4.55 | HKD 4.35 | 984.00K |
| 2026-06-03 | HKD 4.48 | -5.08% | HKD 4.70 | HKD 4.70 | HKD 4.37 | 1.70M |
| 2026-06-02 | HKD 4.72 | -2.68% | HKD 4.71 | HKD 4.77 | HKD 4.60 | 697.00K |
| 2026-06-01 | HKD 4.85 | +2.75% | HKD 5.02 | HKD 5.02 | HKD 4.59 | 1.63M |
| 2026-05-29 | HKD 4.72 | -3.67% | HKD 4.81 | HKD 4.89 | HKD 4.67 | 2.50M |
| 2026-05-28 | HKD 4.90 | +0.20% | HKD 4.89 | HKD 4.95 | HKD 4.78 | 1.76M |
| 2026-05-27 | HKD 4.89 | -2.00% | HKD 4.99 | HKD 5.30 | HKD 4.85 | 1.55M |