Wuhan Dazhong Dental Medical Co., Ltd. (HKG:2651)
Hong Kong
· Delayed Price · Currency is HKD 8.14
+0.20 (2.52%)
At close: Mar 10, 2026
HKG:2651 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.50% | - |
| Mar 6, 2026 | 7.60 | 7.98 | 7.59 | 7.98 | 7.98 | 2.31% | 10,000 |
| Mar 5, 2026 | 7.80 | 7.80 | 7.60 | 7.80 | 7.80 | 1.30% | 6,400 |
| Mar 4, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -1.28% | 3,600 |
| Mar 3, 2026 | 8.12 | 8.16 | 7.80 | 7.80 | 7.80 | -4.41% | 13,700 |
| Mar 2, 2026 | 8.22 | 8.22 | 8.19 | 8.16 | 8.16 | -1.69% | 3,100 |
| Feb 27, 2026 | 8.32 | 8.33 | 8.28 | 8.30 | 8.30 | -0.36% | 12,400 |
| Feb 26, 2026 | 9.00 | 9.00 | 8.31 | 8.33 | 8.33 | -7.44% | 17,700 |
| Feb 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.44% | - |
| Feb 24, 2026 | 8.89 | 9.08 | 8.20 | 9.04 | 9.04 | 1.80% | 26,400 |
| Feb 23, 2026 | 8.98 | 8.98 | 8.51 | 8.88 | 8.88 | -1.11% | 32,200 |
| Feb 20, 2026 | 9.01 | 9.01 | 8.97 | 8.98 | 8.98 | -0.33% | 8,000 |
| Feb 16, 2026 | 9.11 | 9.11 | 9.00 | 9.01 | 9.01 | -6.15% | 6,800 |
| Feb 13, 2026 | 9.72 | 9.72 | 9.06 | 9.60 | 9.60 | 5.61% | 6,000 |
| Feb 12, 2026 | 9.12 | 9.12 | 9.09 | 9.09 | 9.09 | -0.33% | 8,300 |
| Feb 11, 2026 | 9.24 | 9.60 | 9.12 | 9.12 | 9.12 | -1.30% | 6,400 |
| Feb 10, 2026 | 9.31 | 9.31 | 9.20 | 9.24 | 9.24 | -0.75% | 7,400 |
| Feb 9, 2026 | 9.50 | 9.53 | 9.30 | 9.31 | 9.31 | -2.72% | 7,900 |
| Feb 6, 2026 | 9.55 | 9.57 | 9.55 | 9.57 | 9.57 | 0.21% | 6,200 |
| Feb 5, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | -1.34% | 1,800 |
| Feb 4, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | 5,200 |
| Feb 3, 2026 | 9.60 | 10.08 | 9.60 | 9.68 | 9.68 | -0.31% | 5,500 |
| Feb 2, 2026 | 9.71 | 9.71 | 9.70 | 9.71 | 9.71 | -3.09% | 3,900 |
| Jan 30, 2026 | 9.68 | 10.14 | 9.68 | 10.02 | 10.02 | 2.77% | 3,700 |
| Jan 29, 2026 | 9.80 | 10.14 | 9.75 | 9.75 | 9.75 | -0.51% | 15,500 |
| Jan 28, 2026 | 9.91 | 9.92 | 9.80 | 9.80 | 9.80 | -1.11% | 6,500 |
| Jan 27, 2026 | 10.14 | 10.14 | 9.70 | 9.91 | 9.91 | 1.54% | 19,700 |
| Jan 26, 2026 | 9.69 | 9.76 | 9.69 | 9.76 | 9.76 | 0.10% | 7,600 |
| Jan 23, 2026 | 9.70 | 9.75 | 9.60 | 9.75 | 9.75 | 0.52% | 22,700 |
| Jan 22, 2026 | 9.76 | 9.76 | 9.70 | 9.70 | 9.70 | -0.61% | 15,300 |
| Jan 21, 2026 | 9.90 | 9.90 | 9.61 | 9.76 | 9.76 | -1.91% | 13,300 |
| Jan 20, 2026 | 10.05 | 10.05 | 9.95 | 9.95 | 9.95 | -1.00% | 500 |
| Jan 19, 2026 | 10.01 | 10.05 | 9.81 | 10.05 | 10.05 | -0.59% | 18,700 |
| Jan 16, 2026 | 10.20 | 10.20 | 10.10 | 10.11 | 10.11 | -0.88% | 26,400 |
| Jan 15, 2026 | 10.28 | 10.28 | 10.20 | 10.20 | 10.20 | -0.78% | 5,600 |
| Jan 14, 2026 | 10.38 | 10.38 | 10.16 | 10.28 | 10.28 | -0.96% | 32,000 |
| Jan 13, 2026 | 10.42 | 10.46 | 10.33 | 10.38 | 10.38 | -0.38% | 26,800 |
| Jan 12, 2026 | 10.60 | 10.60 | 10.41 | 10.42 | 10.42 | -1.70% | 12,700 |
| Jan 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 2,700 |
| Jan 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 4,800 |
| Jan 7, 2026 | 10.80 | 10.90 | 10.60 | 10.60 | 10.60 | -1.85% | 4,300 |
| Jan 6, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 500 |
| Jan 5, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -1.46% | 1,800 |
| Jan 2, 2026 | 10.30 | 10.99 | 10.30 | 10.96 | 10.96 | 6.41% | 8,100 |
| Dec 31, 2025 | 10.77 | 10.78 | 10.30 | 10.30 | 10.30 | -4.36% | 14,400 |
| Dec 30, 2025 | 10.81 | 11.00 | 10.72 | 10.77 | 10.77 | -0.37% | 24,000 |
| Dec 29, 2025 | 10.96 | 10.96 | 10.81 | 10.81 | 10.81 | -1.37% | 6,100 |
| Dec 24, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.09% | 100 |
| Dec 23, 2025 | 10.91 | 10.97 | 10.91 | 10.97 | 10.97 | 0.09% | 1,300 |
| Dec 22, 2025 | 10.83 | 10.95 | 10.83 | 10.96 | 10.96 | -5.44% | 3,600 |
| Dec 19, 2025 | 10.70 | 11.68 | 10.70 | 11.59 | 11.59 | 8.42% | 16,000 |
| Dec 18, 2025 | 10.80 | 10.81 | 10.69 | 10.69 | 10.69 | -1.11% | 2,300 |
| Dec 17, 2025 | 10.70 | 10.81 | 10.70 | 10.81 | 10.81 | 0.75% | 7,300 |
| Dec 16, 2025 | 10.69 | 10.73 | 10.69 | 10.73 | 10.73 | -5.46% | 1,000 |
| Dec 15, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.09% | - |
| Dec 12, 2025 | 11.20 | 11.48 | 11.20 | 11.36 | 11.36 | 1.43% | 17,200 |
| Dec 11, 2025 | 11.20 | 11.44 | 11.20 | 11.20 | 11.20 | - | 10,100 |
| Dec 10, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 2,100 |
| Dec 9, 2025 | 10.68 | 11.42 | 10.68 | 11.20 | 11.20 | 1.82% | 13,100 |
| Dec 8, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | -0.18% | 9,500 |
| Dec 5, 2025 | 11.44 | 11.44 | 11.02 | 11.02 | 11.02 | -3.92% | 6,100 |
| Dec 4, 2025 | 11.11 | 11.12 | 11.00 | 11.47 | 11.47 | 3.33% | 1,200 |
| Dec 3, 2025 | 11.38 | 11.82 | 11.10 | 11.10 | 11.10 | -2.46% | 10,500 |
| Dec 2, 2025 | 11.60 | 11.64 | 11.30 | 11.38 | 11.38 | -3.56% | 6,300 |
| Dec 1, 2025 | 11.30 | 11.80 | 11.03 | 11.80 | 11.80 | 3.69% | 5,600 |
| Nov 28, 2025 | 10.78 | 11.68 | 10.78 | 11.38 | 11.38 | 1.16% | 13,800 |
| Nov 27, 2025 | 11.00 | 11.62 | 10.50 | 11.25 | 11.25 | 5.24% | 12,700 |
| Nov 26, 2025 | 10.51 | 10.94 | 10.51 | 10.69 | 10.69 | 2.39% | 10,700 |
| Nov 25, 2025 | 10.98 | 10.98 | 10.44 | 10.44 | 10.44 | 0.10% | 3,500 |
| Nov 24, 2025 | 10.20 | 10.47 | 10.19 | 10.43 | 10.43 | 2.25% | 14,300 |
| Nov 21, 2025 | 10.51 | 11.01 | 10.15 | 10.20 | 10.20 | -4.67% | 37,700 |
| Nov 20, 2025 | 10.85 | 10.87 | 10.70 | 10.70 | 10.70 | -1.38% | 28,800 |
| Nov 19, 2025 | 10.91 | 10.96 | 10.83 | 10.85 | 10.85 | -6.47% | 8,800 |
| Nov 18, 2025 | 11.70 | 11.72 | 11.70 | 11.60 | 11.60 | -0.85% | 400 |
| Nov 17, 2025 | 11.01 | 11.79 | 10.93 | 11.70 | 11.70 | 6.36% | 11,200 |
| Nov 14, 2025 | 11.20 | 11.20 | 10.95 | 11.00 | 11.00 | -1.79% | 34,200 |
| Nov 13, 2025 | 11.29 | 11.29 | 11.29 | 11.20 | 11.20 | -0.88% | 100 |
| Nov 12, 2025 | 11.41 | 11.41 | 11.29 | 11.30 | 11.30 | -1.05% | 2,100 |
| Nov 11, 2025 | 11.48 | 11.51 | 11.42 | 11.42 | 11.42 | -0.52% | 18,400 |
| Nov 10, 2025 | 11.34 | 11.48 | 11.03 | 11.48 | 11.48 | 1.23% | 4,500 |
| Nov 7, 2025 | 11.99 | 11.99 | 11.34 | 11.34 | 11.34 | -3.32% | 7,100 |
| Nov 6, 2025 | 11.23 | 11.93 | 11.10 | 11.73 | 11.73 | 4.55% | 16,200 |
| Nov 5, 2025 | 11.22 | 11.40 | 11.16 | 11.22 | 11.22 | -0.09% | 5,100 |
| Nov 4, 2025 | 11.32 | 11.45 | 11.20 | 11.23 | 11.23 | -5.39% | 6,600 |
| Nov 3, 2025 | 11.31 | 12.29 | 11.31 | 11.87 | 11.87 | 2.50% | 7,500 |
| Oct 31, 2025 | 11.75 | 11.75 | 11.32 | 11.58 | 11.58 | -1.45% | 15,600 |
| Oct 30, 2025 | 12.20 | 12.20 | 12.19 | 11.75 | 11.75 | -3.69% | 800 |
| Oct 28, 2025 | 11.16 | 12.97 | 11.16 | 12.20 | 12.20 | -0.65% | 2,800 |
| Oct 27, 2025 | 11.99 | 12.28 | 11.85 | 12.28 | 12.28 | 0.49% | 3,500 |
| Oct 24, 2025 | 12.22 | 12.22 | 12.17 | 12.22 | 12.22 | -1.05% | 3,900 |
| Oct 23, 2025 | 12.27 | 12.35 | 11.11 | 12.35 | 12.35 | -0.40% | 9,300 |
| Oct 22, 2025 | 12.00 | 12.76 | 12.00 | 12.40 | 12.40 | 3.85% | 600 |
| Oct 21, 2025 | 12.00 | 12.00 | 11.50 | 11.94 | 11.94 | -0.50% | 19,700 |
| Oct 20, 2025 | 12.39 | 12.39 | 11.90 | 12.00 | 12.00 | -3.15% | 18,100 |
| Oct 17, 2025 | 12.50 | 13.09 | 12.35 | 12.39 | 12.39 | -0.88% | 12,700 |
| Oct 16, 2025 | 11.70 | 13.30 | 11.60 | 12.50 | 12.50 | 6.47% | 117,800 |
| Oct 15, 2025 | 11.44 | 11.89 | 11.22 | 11.74 | 11.74 | 1.47% | 39,700 |
| Oct 14, 2025 | 11.67 | 11.68 | 11.20 | 11.57 | 11.57 | -0.86% | 8,000 |
| Oct 13, 2025 | 11.66 | 11.68 | 11.28 | 11.67 | 11.67 | -2.75% | 68,400 |
| Oct 10, 2025 | 12.15 | 12.47 | 12.00 | 12.00 | 12.00 | -4.00% | 37,000 |