Jinhai Medical Technology Limited (HKG:2225)
Hong Kong
· Delayed Price · Currency is HKD 4.400
-0.150 (-3.30%)
Apr 28, 2026, 4:08 PM HKT
Jinhai Medical Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.54 | 4.58 | 4.39 | 4.40 | 4.40 | -3.30% | 3,050,000 |
| Apr 27, 2026 | 4.25 | 4.56 | 3.95 | 4.55 | 4.55 | 7.06% | 5,218,000 |
| Apr 24, 2026 | 4.36 | 4.36 | 4.11 | 4.25 | 4.25 | -2.52% | 5,905,000 |
| Apr 23, 2026 | 4.53 | 4.82 | 4.25 | 4.36 | 4.36 | -3.75% | 27,050,433 |
| Apr 22, 2026 | 4.49 | 4.72 | 4.33 | 4.53 | 4.53 | 3.66% | 10,869,133 |
| Apr 21, 2026 | 4.42 | 4.62 | 4.12 | 4.37 | 4.37 | -1.13% | 22,415,000 |
| Apr 20, 2026 | 3.71 | 4.48 | 3.71 | 4.42 | 4.42 | 19.46% | 11,632,000 |
| Apr 17, 2026 | 3.24 | 3.85 | 3.13 | 3.70 | 3.70 | 14.20% | 11,552,464 |
| Apr 16, 2026 | 2.84 | 3.29 | 2.84 | 3.24 | 3.24 | 14.49% | 10,157,000 |
| Apr 15, 2026 | 2.56 | 2.98 | 2.43 | 2.83 | 2.83 | 9.69% | 21,780,740 |
| Apr 14, 2026 | 2.21 | 2.60 | 2.21 | 2.58 | 2.58 | 16.74% | 18,770,410 |
| Apr 13, 2026 | 2.32 | 2.40 | 2.17 | 2.21 | 2.21 | -7.53% | 79,625,650 |
| Apr 10, 2026 | 2.23 | 2.39 | 2.22 | 2.39 | 2.39 | 8.14% | 24,946,000 |
| Apr 9, 2026 | 2.16 | 2.25 | 2.11 | 2.21 | 2.21 | 1.84% | 88,787,140 |
| Apr 8, 2026 | 2.21 | 2.28 | 2.16 | 2.17 | 2.17 | -1.81% | 12,405,000 |
| Apr 2, 2026 | 2.20 | 2.22 | 2.10 | 2.21 | 2.21 | 0.45% | 19,075,000 |
| Apr 1, 2026 | 2.21 | 2.29 | 2.13 | 2.20 | 2.20 | - | 15,360,000 |
| Mar 31, 2026 | 2.05 | 2.24 | 2.03 | 2.20 | 2.20 | 6.28% | 12,465,000 |
| Mar 30, 2026 | 2.20 | 2.20 | 1.96 | 2.07 | 2.07 | -7.59% | 24,140,000 |
| Mar 27, 2026 | 2.16 | 2.30 | 2.09 | 2.24 | 2.24 | 4.19% | 14,515,000 |
| Mar 26, 2026 | 2.13 | 2.19 | 2.10 | 2.15 | 2.15 | -0.92% | 14,290,000 |
| Mar 25, 2026 | 2.10 | 2.19 | 2.06 | 2.17 | 2.17 | 3.33% | 16,390,000 |
| Mar 24, 2026 | 1.98 | 2.15 | 1.95 | 2.10 | 2.10 | 5.00% | 8,815,000 |
| Mar 23, 2026 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | -1.48% | 12,325,000 |
| Mar 20, 2026 | 2.39 | 2.40 | 2.03 | 2.03 | 2.03 | -12.12% | 8,810,000 |
| Mar 19, 2026 | 2.14 | 2.37 | 2.14 | 2.31 | 2.31 | 7.94% | 9,445,800 |
| Mar 18, 2026 | 2.06 | 2.18 | 2.02 | 2.14 | 2.14 | 4.39% | 10,065,000 |
| Mar 17, 2026 | 2.10 | 2.18 | 2.00 | 2.05 | 2.05 | -2.38% | 17,936,000 |
| Mar 16, 2026 | 2.09 | 2.17 | 2.07 | 2.10 | 2.10 | 0.48% | 14,520,000 |
| Mar 13, 2026 | 2.06 | 2.09 | 2.04 | 2.09 | 2.09 | - | 3,315,000 |
| Mar 12, 2026 | 2.12 | 2.13 | 2.04 | 2.09 | 2.09 | - | 6,015,000 |
| Mar 11, 2026 | 2.05 | 2.14 | 2.04 | 2.09 | 2.09 | 1.46% | 8,622,000 |
| Mar 10, 2026 | 2.00 | 2.09 | 1.97 | 2.06 | 2.06 | 3.52% | 20,549,000 |
| Mar 9, 2026 | 1.90 | 2.00 | 1.88 | 1.99 | 1.99 | 3.11% | 15,235,000 |
| Mar 6, 2026 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | 0.52% | 3,510,000 |
| Mar 5, 2026 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | 0.52% | 2,680,000 |
| Mar 4, 2026 | 1.88 | 1.92 | 1.83 | 1.91 | 1.91 | 1.06% | 3,665,000 |
| Mar 3, 2026 | 1.90 | 1.99 | 1.86 | 1.89 | 1.89 | -0.53% | 6,152,000 |
| Mar 2, 2026 | 1.93 | 1.94 | 1.84 | 1.90 | 1.90 | -5.00% | 2,760,000 |
| Feb 27, 2026 | 2.00 | 2.09 | 1.91 | 2.00 | 2.00 | -1.96% | 7,110,000 |
| Feb 26, 2026 | 1.88 | 2.10 | 1.88 | 2.04 | 2.04 | 9.09% | 5,535,000 |
| Feb 25, 2026 | 1.90 | 1.92 | 1.83 | 1.87 | 1.87 | -2.60% | 3,310,000 |
| Feb 24, 2026 | 1.94 | 1.95 | 1.88 | 1.92 | 1.92 | -1.03% | 2,780,000 |
| Feb 23, 2026 | 2.03 | 2.03 | 1.93 | 1.94 | 1.94 | -3.96% | 2,880,000 |
| Feb 20, 2026 | 2.02 | 2.05 | 1.96 | 2.02 | 2.02 | -1.94% | 2,960,000 |
| Feb 16, 2026 | 1.89 | 2.15 | 1.88 | 2.06 | 2.06 | 7.29% | 5,835,000 |
| Feb 13, 2026 | 1.87 | 1.92 | 1.85 | 1.92 | 1.92 | 1.05% | 6,075,000 |
| Feb 12, 2026 | 1.96 | 1.96 | 1.87 | 1.90 | 1.90 | -3.06% | 2,810,000 |
| Feb 11, 2026 | 1.99 | 1.99 | 1.93 | 1.96 | 1.96 | -2.00% | 2,850,000 |
| Feb 10, 2026 | 1.93 | 2.01 | 1.93 | 2.00 | 2.00 | 3.09% | 3,085,000 |
| Feb 9, 2026 | 1.89 | 1.95 | 1.88 | 1.94 | 1.94 | 3.74% | 2,900,000 |
| Feb 6, 2026 | 1.93 | 1.95 | 1.85 | 1.87 | 1.87 | -2.60% | 3,135,000 |
| Feb 5, 2026 | 2.01 | 2.01 | 1.92 | 1.92 | 1.92 | -4.00% | 3,140,000 |
| Feb 4, 2026 | 2.02 | 2.02 | 1.97 | 2.00 | 2.00 | -0.99% | 2,825,000 |
| Feb 3, 2026 | 1.96 | 2.03 | 1.94 | 2.02 | 2.02 | 2.02% | 1,895,000 |
| Feb 2, 2026 | 2.09 | 2.09 | 1.90 | 1.98 | 1.98 | -5.26% | 4,220,000 |
| Jan 30, 2026 | 2.04 | 2.13 | 1.97 | 2.09 | 2.09 | 3.98% | 9,655,000 |
| Jan 29, 2026 | 2.05 | 2.10 | 2.00 | 2.01 | 2.01 | 0.50% | 4,350,000 |
| Jan 28, 2026 | 1.90 | 2.14 | 1.90 | 2.00 | 2.00 | 6.38% | 19,048,000 |
| Jan 27, 2026 | 1.97 | 1.97 | 1.82 | 1.88 | 1.88 | -4.08% | 8,685,000 |
| Jan 26, 2026 | 1.89 | 1.99 | 1.89 | 1.96 | 1.96 | 3.16% | 8,715,000 |
| Jan 23, 2026 | 1.86 | 1.91 | 1.77 | 1.90 | 1.90 | 2.15% | 12,305,000 |
| Jan 22, 2026 | 1.85 | 1.90 | 1.85 | 1.86 | 1.86 | 0.54% | 8,750,000 |
| Jan 21, 2026 | 1.68 | 1.86 | 1.68 | 1.85 | 1.85 | 10.12% | 15,344,000 |
| Jan 20, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 1.20% | 7,432,070 |
| Jan 19, 2026 | 1.60 | 1.67 | 1.60 | 1.66 | 1.66 | 3.75% | 31,153,560 |
| Jan 16, 2026 | 1.56 | 1.62 | 1.56 | 1.60 | 1.60 | 3.23% | 26,800,000 |
| Jan 15, 2026 | 1.55 | 1.58 | 1.48 | 1.55 | 1.55 | - | 20,523,110 |
| Jan 14, 2026 | 1.54 | 1.57 | 1.37 | 1.55 | 1.55 | 3.33% | 62,460,000 |
| Jan 13, 2026 | 1.46 | 1.53 | 1.44 | 1.50 | 1.50 | 2.74% | 3,420,861 |
| Jan 12, 2026 | 1.44 | 1.50 | 1.46 | 1.46 | 1.46 | 1.39% | 2,815,000 |
| Jan 9, 2026 | 1.49 | 1.58 | 1.40 | 1.44 | 1.44 | -3.36% | 8,980,000 |
| Jan 8, 2026 | 1.43 | 1.50 | 1.42 | 1.49 | 1.49 | 4.20% | 3,287,747 |
| Jan 7, 2026 | 1.42 | 1.51 | 1.42 | 1.43 | 1.43 | 4.38% | 6,320,000 |
| Jan 6, 2026 | 1.29 | 1.38 | 1.27 | 1.37 | 1.37 | 6.20% | 4,635,000 |
| Jan 5, 2026 | 1.24 | 1.32 | 1.24 | 1.29 | 1.29 | 4.03% | 5,620,000 |
| Jan 2, 2026 | 1.23 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 4,240,000 |
| Dec 31, 2025 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 3,135,000 |
| Dec 30, 2025 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | - | 2,875,000 |
| Dec 29, 2025 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 2,825,000 |
| Dec 24, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 3.42% | 2,765,000 |
| Dec 23, 2025 | 1.18 | 1.21 | 1.17 | 1.17 | 1.17 | -0.85% | 3,130,000 |
| Dec 22, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | -1.67% | 2,715,000 |
| Dec 19, 2025 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 2,660,000 |
| Dec 18, 2025 | 1.13 | 1.25 | 1.05 | 1.19 | 1.19 | 5.31% | 5,685,000 |
| Dec 17, 2025 | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | -5.04% | 2,745,000 |
| Dec 16, 2025 | 1.21 | 1.23 | 1.17 | 1.19 | 1.19 | -1.65% | 2,720,000 |
| Dec 15, 2025 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | 0.83% | 2,810,000 |
| Dec 12, 2025 | 1.19 | 1.27 | 1.19 | 1.20 | 1.20 | 0.84% | 6,115,000 |
| Dec 11, 2025 | 1.21 | 1.24 | 1.18 | 1.19 | 1.19 | -4.03% | 3,190,000 |
| Dec 10, 2025 | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | - | 2,695,000 |
| Dec 9, 2025 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | 0.81% | 2,990,000 |
| Dec 8, 2025 | 1.21 | 1.27 | 1.21 | 1.23 | 1.23 | 1.65% | 3,191,000 |
| Dec 5, 2025 | 1.20 | 1.23 | 1.17 | 1.21 | 1.21 | 3.42% | 8,520,000 |
| Dec 4, 2025 | 1.16 | 1.23 | 1.14 | 1.17 | 1.17 | 0.86% | 2,665,000 |
| Dec 3, 2025 | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | -2.52% | 2,705,000 |
| Dec 2, 2025 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -2.46% | 2,720,000 |
| Dec 1, 2025 | 1.20 | 1.24 | 1.18 | 1.22 | 1.22 | 0.83% | 2,785,000 |
| Nov 28, 2025 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | -0.82% | 3,530,000 |
| Nov 27, 2025 | 1.20 | 1.24 | 1.18 | 1.22 | 1.22 | - | 2,700,000 |