JD Health International Inc. (HKG:6618)
Hong Kong
· Delayed Price · Currency is HKD 60.20
+0.05 (0.08%)
At close: Dec 5, 2025
JD Health International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.15 | 60.45 | 58.80 | 60.20 | 60.20 | 0.08% | 7,095,888 |
| Dec 4, 2025 | 61.90 | 61.90 | 58.95 | 60.15 | 60.15 | 0.17% | 5,738,625 |
| Dec 3, 2025 | 61.35 | 61.55 | 59.80 | 60.05 | 60.05 | -2.12% | 6,749,402 |
| Dec 2, 2025 | 63.50 | 63.60 | 61.20 | 61.35 | 61.35 | -3.39% | 4,630,207 |
| Dec 1, 2025 | 61.35 | 63.80 | 61.25 | 63.50 | 63.50 | 3.93% | 6,963,760 |
| Nov 28, 2025 | 62.00 | 62.20 | 60.65 | 61.10 | 61.10 | -1.45% | 4,205,379 |
| Nov 27, 2025 | 61.80 | 62.70 | 61.00 | 62.00 | 62.00 | 0.32% | 5,071,134 |
| Nov 26, 2025 | 64.00 | 64.00 | 61.20 | 61.80 | 61.80 | -0.64% | 11,197,760 |
| Nov 25, 2025 | 62.45 | 65.10 | 62.05 | 62.20 | 62.20 | -0.56% | 8,140,086 |
| Nov 24, 2025 | 62.15 | 62.80 | 60.50 | 62.55 | 62.55 | 0.64% | 11,947,590 |
| Nov 21, 2025 | 68.00 | 68.00 | 62.00 | 62.15 | 62.15 | -8.60% | 13,298,310 |
| Nov 20, 2025 | 68.20 | 68.30 | 66.65 | 68.00 | 68.00 | 1.34% | 8,345,653 |
| Nov 19, 2025 | 67.55 | 67.65 | 65.95 | 67.10 | 67.10 | 0.15% | 7,203,474 |
| Nov 18, 2025 | 68.55 | 69.35 | 66.30 | 67.00 | 67.00 | -3.46% | 7,514,648 |
| Nov 17, 2025 | 68.00 | 69.75 | 67.55 | 69.40 | 69.40 | 0.95% | 8,100,308 |
| Nov 14, 2025 | 65.40 | 69.95 | 64.75 | 68.75 | 68.75 | 6.59% | 18,845,130 |
| Nov 13, 2025 | 64.45 | 65.50 | 63.55 | 64.50 | 64.50 | -0.31% | 6,751,879 |
| Nov 12, 2025 | 62.50 | 65.15 | 61.85 | 64.70 | 64.70 | 5.29% | 9,434,530 |
| Nov 11, 2025 | 61.45 | 61.85 | 60.30 | 61.45 | 61.45 | - | 5,647,501 |
| Nov 10, 2025 | 60.00 | 61.55 | 59.30 | 61.45 | 61.45 | 3.28% | 4,688,411 |
| Nov 7, 2025 | 61.00 | 61.00 | 59.40 | 59.50 | 59.50 | -2.46% | 3,468,096 |
| Nov 6, 2025 | 60.75 | 61.20 | 59.45 | 61.00 | 61.00 | 1.67% | 4,011,823 |
| Nov 5, 2025 | 59.00 | 60.15 | 58.15 | 60.00 | 60.00 | -1.32% | 5,328,840 |
| Nov 4, 2025 | 62.05 | 62.20 | 60.45 | 60.80 | 60.80 | -1.94% | 3,375,579 |
| Nov 3, 2025 | 61.70 | 62.30 | 60.75 | 62.00 | 62.00 | 2.14% | 4,830,916 |
| Oct 31, 2025 | 60.70 | 61.25 | 60.40 | 60.70 | 60.70 | - | 3,946,809 |
| Oct 30, 2025 | 63.55 | 63.55 | 60.00 | 60.70 | 60.70 | -2.41% | 6,553,877 |
| Oct 28, 2025 | 63.50 | 63.50 | 61.80 | 62.20 | 62.20 | -1.19% | 4,894,642 |
| Oct 27, 2025 | 63.85 | 63.85 | 61.95 | 62.95 | 62.95 | 0.72% | 4,565,190 |
| Oct 24, 2025 | 62.55 | 62.65 | 61.60 | 62.50 | 62.50 | 1.21% | 3,794,324 |
| Oct 23, 2025 | 61.50 | 62.40 | 60.55 | 61.75 | 61.75 | -0.16% | 4,350,223 |
| Oct 22, 2025 | 63.75 | 63.75 | 61.50 | 61.85 | 61.85 | -3.74% | 4,365,769 |
| Oct 21, 2025 | 64.65 | 65.15 | 63.70 | 64.25 | 64.25 | 1.74% | 5,823,235 |
| Oct 20, 2025 | 63.75 | 63.95 | 62.45 | 63.15 | 63.15 | 3.95% | 6,526,104 |
| Oct 17, 2025 | 64.40 | 64.80 | 60.50 | 60.75 | 60.75 | -5.45% | 7,587,603 |
| Oct 16, 2025 | 65.30 | 65.50 | 63.30 | 64.25 | 64.25 | -1.91% | 5,096,797 |
| Oct 15, 2025 | 63.30 | 66.05 | 62.20 | 65.50 | 65.50 | 5.82% | 10,114,630 |
| Oct 14, 2025 | 62.00 | 63.95 | 61.00 | 61.90 | 61.90 | 0.73% | 12,003,670 |
| Oct 13, 2025 | 62.00 | 62.00 | 59.70 | 61.45 | 61.45 | -1.84% | 12,644,030 |
| Oct 10, 2025 | 62.00 | 64.40 | 62.00 | 62.60 | 62.60 | -1.80% | 5,736,828 |
| Oct 9, 2025 | 67.60 | 67.60 | 63.00 | 63.75 | 63.75 | -4.49% | 8,597,425 |
| Oct 8, 2025 | 66.90 | 67.75 | 65.90 | 66.75 | 66.75 | 3.09% | 5,181,714 |
| Oct 6, 2025 | 64.20 | 65.35 | 63.75 | 64.75 | 64.75 | -1.60% | 1,870,537 |
| Oct 3, 2025 | 66.00 | 66.60 | 65.10 | 65.80 | 65.80 | -1.35% | 1,923,800 |
| Oct 2, 2025 | 66.45 | 67.70 | 65.65 | 66.70 | 66.70 | 0.30% | 4,900,891 |
| Sep 30, 2025 | 66.90 | 67.55 | 64.95 | 66.50 | 66.50 | -0.60% | 6,685,852 |
| Sep 29, 2025 | 66.10 | 67.20 | 64.90 | 66.90 | 66.90 | 3.72% | 7,938,844 |
| Sep 26, 2025 | 66.50 | 67.15 | 64.30 | 64.50 | 64.50 | -4.30% | 5,760,780 |
| Sep 25, 2025 | 67.00 | 68.10 | 66.95 | 67.40 | 67.40 | -0.52% | 5,987,885 |
| Sep 24, 2025 | 66.95 | 68.40 | 66.75 | 67.75 | 67.75 | 0.82% | 5,607,608 |
| Sep 23, 2025 | 67.55 | 68.05 | 65.85 | 67.20 | 67.20 | -0.52% | 5,221,516 |
| Sep 22, 2025 | 68.85 | 69.75 | 66.85 | 67.55 | 67.55 | -1.89% | 7,412,581 |
| Sep 19, 2025 | 68.55 | 69.85 | 67.90 | 68.85 | 68.85 | 1.25% | 10,968,110 |
| Sep 18, 2025 | 67.35 | 68.70 | 66.65 | 68.00 | 68.00 | -0.80% | 10,440,240 |
| Sep 17, 2025 | 65.60 | 68.75 | 65.60 | 68.55 | 68.55 | 4.58% | 10,798,870 |
| Sep 16, 2025 | 69.50 | 69.50 | 65.40 | 65.55 | 65.55 | -5.82% | 8,988,980 |
| Sep 15, 2025 | 68.10 | 70.00 | 68.00 | 69.60 | 69.60 | 0.36% | 6,693,131 |
| Sep 12, 2025 | 70.00 | 70.40 | 68.50 | 69.35 | 69.35 | 0.80% | 7,617,335 |
| Sep 11, 2025 | 66.35 | 69.95 | 66.25 | 68.80 | 68.80 | 0.66% | 9,193,646 |
| Sep 10, 2025 | 67.10 | 69.30 | 66.65 | 68.35 | 68.35 | 1.86% | 11,984,740 |
| Sep 9, 2025 | 63.05 | 67.45 | 62.10 | 67.10 | 67.10 | 6.42% | 17,871,750 |
| Sep 8, 2025 | 65.00 | 65.00 | 61.35 | 63.05 | 63.05 | -1.25% | 13,078,800 |
| Sep 5, 2025 | 64.40 | 65.00 | 61.80 | 63.85 | 63.85 | -0.85% | 13,537,730 |
| Sep 4, 2025 | 64.50 | 65.25 | 63.15 | 64.40 | 64.40 | 0.86% | 12,576,600 |
| Sep 3, 2025 | 63.05 | 65.60 | 63.00 | 63.85 | 63.85 | 1.27% | 7,776,851 |
| Sep 2, 2025 | 62.80 | 64.10 | 62.20 | 63.05 | 63.05 | -1.64% | 5,175,050 |
| Sep 1, 2025 | 63.85 | 64.95 | 63.10 | 64.10 | 64.10 | 2.07% | 7,838,007 |
| Aug 29, 2025 | 62.40 | 64.15 | 60.75 | 62.80 | 62.80 | 0.64% | 12,008,070 |
| Aug 28, 2025 | 63.35 | 64.85 | 61.45 | 62.40 | 62.40 | -1.42% | 12,084,070 |
| Aug 27, 2025 | 65.70 | 65.70 | 62.70 | 63.30 | 63.30 | -3.21% | 9,209,246 |
| Aug 26, 2025 | 62.90 | 66.20 | 62.90 | 65.40 | 65.40 | 0.85% | 15,991,360 |
| Aug 25, 2025 | 64.90 | 65.50 | 63.35 | 64.85 | 64.85 | 2.13% | 12,346,080 |
| Aug 22, 2025 | 65.30 | 65.40 | 62.55 | 63.50 | 63.50 | -1.47% | 13,374,510 |
| Aug 21, 2025 | 64.20 | 66.35 | 63.65 | 64.45 | 64.45 | 1.26% | 15,032,470 |
| Aug 20, 2025 | 65.10 | 65.80 | 61.90 | 63.65 | 63.65 | -4.36% | 20,255,730 |
| Aug 19, 2025 | 66.65 | 69.35 | 65.60 | 66.55 | 66.55 | 0.23% | 21,823,970 |
| Aug 18, 2025 | 61.85 | 68.10 | 61.85 | 66.40 | 66.40 | 8.41% | 23,480,820 |
| Aug 15, 2025 | 56.50 | 64.00 | 56.40 | 61.25 | 61.25 | 11.67% | 29,983,430 |
| Aug 14, 2025 | 56.60 | 57.10 | 54.40 | 54.85 | 54.85 | -1.97% | 11,612,760 |
| Aug 13, 2025 | 54.40 | 56.20 | 54.40 | 55.95 | 55.95 | 3.80% | 8,139,763 |
| Aug 12, 2025 | 52.50 | 54.35 | 52.30 | 53.90 | 53.90 | 2.67% | 7,916,292 |
| Aug 11, 2025 | 53.00 | 53.35 | 51.85 | 52.50 | 52.50 | -0.57% | 5,985,180 |
| Aug 8, 2025 | 51.05 | 52.90 | 51.05 | 52.80 | 52.80 | 1.93% | 5,138,663 |
| Aug 7, 2025 | 53.85 | 53.85 | 51.55 | 51.80 | 51.80 | -0.96% | 5,934,259 |
| Aug 6, 2025 | 50.80 | 52.60 | 50.80 | 52.30 | 52.30 | 2.65% | 7,325,910 |
| Aug 5, 2025 | 49.92 | 51.05 | 49.60 | 50.95 | 50.95 | 2.06% | 5,556,840 |
| Aug 4, 2025 | 48.14 | 49.94 | 48.04 | 49.92 | 49.92 | 2.40% | 7,566,094 |
| Aug 1, 2025 | 49.60 | 50.30 | 48.65 | 48.75 | 48.75 | -3.08% | 8,866,723 |
| Jul 31, 2025 | 50.25 | 50.70 | 49.40 | 50.30 | 50.30 | 0.10% | 7,178,815 |
| Jul 30, 2025 | 49.60 | 51.80 | 49.10 | 50.25 | 50.25 | 0.60% | 13,898,540 |
| Jul 29, 2025 | 48.00 | 50.00 | 47.80 | 49.95 | 49.95 | 2.57% | 8,607,040 |
| Jul 28, 2025 | 48.00 | 48.80 | 47.50 | 48.70 | 48.70 | 1.14% | 7,231,184 |
| Jul 25, 2025 | 48.40 | 49.35 | 47.65 | 48.15 | 48.15 | -0.52% | 10,045,850 |
| Jul 24, 2025 | 47.75 | 49.40 | 47.75 | 48.40 | 48.40 | -0.72% | 9,318,907 |
| Jul 23, 2025 | 48.00 | 49.05 | 47.30 | 48.75 | 48.75 | 1.88% | 11,130,730 |
| Jul 22, 2025 | 47.80 | 48.95 | 47.10 | 47.85 | 47.85 | -0.93% | 7,932,781 |
| Jul 21, 2025 | 48.20 | 48.45 | 46.85 | 48.30 | 48.30 | 1.26% | 9,461,978 |
| Jul 18, 2025 | 47.40 | 48.10 | 46.85 | 47.70 | 47.70 | 1.81% | 7,149,341 |
| Jul 17, 2025 | 45.50 | 47.50 | 44.95 | 46.85 | 46.85 | 2.63% | 10,275,920 |
| Jul 16, 2025 | 45.85 | 47.30 | 45.50 | 45.65 | 45.65 | 0.66% | 14,928,710 |