Shenzhen Edge Medical Co., Ltd. (HKG:2675)
Hong Kong
· Delayed Price · Currency is HKD 53.15
+1.15 (2.21%)
At close: Apr 29, 2026
Shenzhen Edge Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 52.50 | 54.60 | 51.60 | 53.15 | 53.15 | 2.21% | 95,700 |
| Apr 28, 2026 | 53.25 | 53.85 | 51.95 | 52.00 | 52.00 | -1.61% | 79,400 |
| Apr 27, 2026 | 53.00 | 54.50 | 52.60 | 52.85 | 52.85 | -0.09% | 61,300 |
| Apr 24, 2026 | 53.95 | 53.95 | 50.70 | 52.90 | 52.90 | -1.95% | 286,000 |
| Apr 23, 2026 | 56.05 | 56.50 | 53.55 | 53.95 | 53.95 | -3.66% | 129,300 |
| Apr 22, 2026 | 57.85 | 57.85 | 55.60 | 56.00 | 56.00 | -3.20% | 179,700 |
| Apr 21, 2026 | 58.00 | 59.50 | 56.15 | 57.85 | 57.85 | -0.26% | 250,300 |
| Apr 20, 2026 | 55.95 | 59.80 | 55.95 | 58.00 | 58.00 | 3.57% | 808,200 |
| Apr 17, 2026 | 58.40 | 58.40 | 54.00 | 56.00 | 56.00 | 0.09% | 183,400 |
| Apr 16, 2026 | 54.35 | 58.00 | 53.55 | 55.95 | 55.95 | 3.61% | 792,300 |
| Apr 15, 2026 | 55.30 | 56.50 | 53.65 | 54.00 | 54.00 | 0.56% | 706,400 |
| Apr 14, 2026 | 53.80 | 55.75 | 53.35 | 53.70 | 53.70 | 0.19% | 280,000 |
| Apr 13, 2026 | 55.00 | 55.45 | 53.50 | 53.60 | 53.60 | -2.55% | 102,700 |
| Apr 10, 2026 | 53.70 | 55.80 | 53.05 | 55.00 | 55.00 | 1.01% | 286,000 |
| Apr 9, 2026 | 56.50 | 58.30 | 53.55 | 54.45 | 54.45 | -5.06% | 143,580 |
| Apr 8, 2026 | 57.95 | 59.00 | 56.50 | 57.35 | 57.35 | 0.97% | 333,000 |
| Apr 2, 2026 | 57.00 | 57.40 | 55.70 | 56.80 | 56.80 | 0.35% | 76,300 |
| Apr 1, 2026 | 57.80 | 59.30 | 55.45 | 56.60 | 56.60 | 0.53% | 206,900 |
| Mar 31, 2026 | 55.05 | 57.25 | 54.80 | 56.30 | 56.30 | 2.55% | 186,700 |
| Mar 30, 2026 | 52.50 | 57.00 | 52.50 | 54.90 | 54.90 | 2.81% | 516,528 |
| Mar 27, 2026 | 52.70 | 54.45 | 51.35 | 53.40 | 53.40 | 1.23% | 269,500 |
| Mar 26, 2026 | 53.20 | 53.20 | 50.00 | 52.75 | 52.75 | -2.31% | 424,900 |
| Mar 25, 2026 | 52.60 | 54.50 | 52.15 | 54.00 | 54.00 | 2.86% | 444,000 |
| Mar 24, 2026 | 52.50 | 52.70 | 49.00 | 52.50 | 52.50 | 1.35% | 365,100 |
| Mar 23, 2026 | 54.55 | 54.55 | 51.00 | 51.80 | 51.80 | -5.04% | 165,600 |
| Mar 20, 2026 | 55.50 | 56.20 | 54.00 | 54.55 | 54.55 | -1.27% | 131,200 |
| Mar 19, 2026 | 56.80 | 56.80 | 55.20 | 55.25 | 55.25 | -2.73% | 94,600 |
| Mar 18, 2026 | 55.80 | 57.55 | 55.55 | 56.80 | 56.80 | 2.81% | 52,080 |
| Mar 17, 2026 | 54.70 | 58.20 | 54.00 | 55.25 | 55.25 | 2.13% | 593,300 |
| Mar 16, 2026 | 57.80 | 58.50 | 53.50 | 54.10 | 54.10 | -6.16% | 495,800 |
| Mar 13, 2026 | 59.55 | 60.45 | 57.65 | 57.65 | 57.65 | -4.16% | 209,700 |
| Mar 12, 2026 | 61.05 | 63.00 | 59.55 | 60.15 | 60.15 | -2.35% | 132,400 |
| Mar 11, 2026 | 62.20 | 63.70 | 61.30 | 61.60 | 61.60 | -0.40% | 102,400 |
| Mar 10, 2026 | 62.00 | 63.40 | 61.15 | 61.85 | 61.85 | 1.31% | 166,100 |
| Mar 9, 2026 | 61.05 | 61.85 | 57.50 | 61.05 | 61.05 | -4.76% | 248,200 |
| Mar 6, 2026 | 60.00 | 64.10 | 59.10 | 64.10 | 64.10 | 6.83% | 361,000 |
| Mar 5, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 0.67% | 156,700 |
| Mar 4, 2026 | 60.60 | 61.00 | 58.85 | 59.60 | 59.60 | -2.30% | 360,000 |
| Mar 3, 2026 | 60.40 | 64.00 | 60.40 | 61.00 | 61.00 | 1.58% | 326,300 |
| Mar 2, 2026 | 62.10 | 63.00 | 59.60 | 60.05 | 60.05 | -6.32% | 296,300 |
| Feb 27, 2026 | 63.50 | 64.90 | 61.50 | 64.10 | 64.10 | -1.84% | 250,200 |
| Feb 26, 2026 | 61.05 | 65.30 | 60.30 | 65.30 | 65.30 | 7.05% | 268,900 |
| Feb 25, 2026 | 67.35 | 67.35 | 60.80 | 61.00 | 61.00 | -8.68% | 345,400 |
| Feb 24, 2026 | 69.70 | 69.70 | 65.85 | 66.80 | 66.80 | -4.16% | 169,000 |
| Feb 23, 2026 | 64.65 | 71.00 | 64.65 | 69.70 | 69.70 | 7.81% | 376,100 |
| Feb 20, 2026 | 67.00 | 68.00 | 64.65 | 64.65 | 64.65 | -3.36% | 94,400 |
| Feb 16, 2026 | 66.35 | 68.45 | 62.80 | 66.90 | 66.90 | 0.53% | 292,600 |
| Feb 13, 2026 | 64.50 | 68.55 | 63.05 | 66.55 | 66.55 | 3.58% | 440,500 |
| Feb 12, 2026 | 64.25 | 65.00 | 63.05 | 64.25 | 64.25 | - | 118,100 |
| Feb 11, 2026 | 64.55 | 65.10 | 62.30 | 64.25 | 64.25 | -0.39% | 223,800 |
| Feb 10, 2026 | 58.25 | 65.50 | 58.25 | 64.50 | 64.50 | 10.73% | 681,900 |
| Feb 9, 2026 | 60.50 | 60.50 | 57.00 | 58.25 | 58.25 | -2.18% | 306,900 |
| Feb 6, 2026 | 57.50 | 59.75 | 56.35 | 59.55 | 59.55 | 1.28% | 207,800 |
| Feb 5, 2026 | 58.60 | 59.50 | 57.50 | 58.80 | 58.80 | -1.26% | 222,600 |
| Feb 4, 2026 | 62.50 | 62.50 | 57.25 | 59.55 | 59.55 | -4.72% | 667,000 |
| Feb 3, 2026 | 63.50 | 64.00 | 59.15 | 62.50 | 62.50 | -0.32% | 381,500 |
| Feb 2, 2026 | 63.70 | 64.90 | 61.35 | 62.70 | 62.70 | -1.57% | 328,700 |
| Jan 30, 2026 | 62.30 | 64.20 | 59.50 | 63.70 | 63.70 | 2.99% | 445,600 |
| Jan 29, 2026 | 65.10 | 65.80 | 61.60 | 61.85 | 61.85 | -4.99% | 434,700 |
| Jan 28, 2026 | 67.65 | 71.00 | 64.00 | 65.10 | 65.10 | -3.63% | 605,600 |
| Jan 27, 2026 | 66.50 | 69.60 | 64.95 | 67.55 | 67.55 | 2.35% | 233,300 |
| Jan 26, 2026 | 70.15 | 70.15 | 66.00 | 66.00 | 66.00 | -5.92% | 459,900 |
| Jan 23, 2026 | 71.60 | 72.75 | 69.00 | 70.15 | 70.15 | -1.13% | 516,200 |
| Jan 22, 2026 | 66.10 | 73.00 | 64.80 | 70.95 | 70.95 | 7.34% | 980,200 |
| Jan 21, 2026 | 60.55 | 67.60 | 60.40 | 66.10 | 66.10 | 11.28% | 1,127,600 |
| Jan 20, 2026 | 61.45 | 62.50 | 58.00 | 59.40 | 59.40 | -3.26% | 443,700 |
| Jan 19, 2026 | 63.70 | 64.80 | 60.50 | 61.40 | 61.40 | -3.61% | 615,700 |
| Jan 16, 2026 | 67.30 | 67.50 | 62.00 | 63.70 | 63.70 | -5.28% | 1,013,910 |
| Jan 15, 2026 | 70.50 | 73.70 | 65.80 | 67.25 | 67.25 | -3.72% | 1,416,900 |
| Jan 14, 2026 | 63.10 | 72.00 | 62.40 | 69.85 | 69.85 | 11.05% | 2,559,800 |
| Jan 13, 2026 | 58.50 | 64.30 | 57.40 | 62.90 | 62.90 | 8.35% | 1,917,800 |
| Jan 12, 2026 | 56.05 | 61.95 | 54.50 | 58.05 | 58.05 | 3.66% | 2,321,700 |
| Jan 9, 2026 | 58.00 | 58.85 | 51.80 | 56.00 | 56.00 | -1.06% | 2,052,000 |