JD Health International Inc. (HKG:6618)
Hong Kong
· Delayed Price · Currency is HKD 51.25
+2.07 (4.21%)
Mar 10, 2026, 1:45 PM HKT
JD Health International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 45.92 | 51.40 | 45.92 | 50.50 | - | 2.68% | 3,224,062 |
| Mar 9, 2026 | 45.92 | 49.24 | 45.02 | 49.18 | 49.18 | 1.61% | 13,011,620 |
| Mar 6, 2026 | 49.20 | 50.60 | 47.94 | 48.40 | 48.40 | 1.89% | 20,566,250 |
| Mar 5, 2026 | 52.40 | 52.55 | 47.10 | 47.50 | 47.50 | -6.22% | 15,631,080 |
| Mar 4, 2026 | 50.80 | 50.80 | 49.26 | 50.65 | 50.65 | -2.50% | 11,142,160 |
| Mar 3, 2026 | 53.20 | 53.80 | 51.50 | 51.95 | 51.95 | -3.44% | 11,045,240 |
| Mar 2, 2026 | 56.75 | 56.75 | 53.45 | 53.80 | 53.80 | -5.20% | 10,154,910 |
| Feb 27, 2026 | 56.45 | 57.35 | 56.05 | 56.75 | 56.75 | 0.53% | 6,079,063 |
| Feb 26, 2026 | 58.30 | 59.85 | 56.30 | 56.45 | 56.45 | -0.44% | 10,192,680 |
| Feb 25, 2026 | 56.90 | 57.80 | 56.25 | 56.70 | 56.70 | -0.35% | 6,626,191 |
| Feb 24, 2026 | 57.50 | 57.55 | 55.70 | 56.90 | 56.90 | -2.15% | 7,700,415 |
| Feb 23, 2026 | 58.80 | 59.25 | 57.75 | 58.15 | 58.15 | 2.29% | 4,469,003 |
| Feb 20, 2026 | 61.00 | 61.35 | 56.85 | 56.85 | 56.85 | -6.27% | 5,897,448 |
| Feb 16, 2026 | 60.90 | 61.25 | 59.55 | 60.65 | 60.65 | 0.58% | 1,092,966 |
| Feb 13, 2026 | 58.65 | 60.55 | 58.35 | 60.30 | 60.30 | 0.50% | 4,830,708 |
| Feb 12, 2026 | 61.15 | 61.35 | 59.70 | 60.00 | 60.00 | -1.80% | 3,724,164 |
| Feb 11, 2026 | 61.00 | 61.20 | 60.40 | 61.10 | 61.10 | 1.41% | 3,359,205 |
| Feb 10, 2026 | 61.35 | 62.35 | 60.05 | 60.25 | 60.25 | -1.95% | 4,257,248 |
| Feb 9, 2026 | 61.00 | 62.05 | 60.10 | 61.45 | 61.45 | 3.89% | 5,282,853 |
| Feb 6, 2026 | 58.25 | 59.60 | 58.05 | 59.15 | 59.15 | -2.47% | 6,475,693 |
| Feb 5, 2026 | 60.00 | 60.85 | 59.25 | 60.65 | 60.65 | - | 6,212,387 |
| Feb 4, 2026 | 59.85 | 61.15 | 59.20 | 60.65 | 60.65 | 0.58% | 6,673,065 |
| Feb 3, 2026 | 60.95 | 61.70 | 58.70 | 60.30 | 60.30 | -1.07% | 8,942,658 |
| Feb 2, 2026 | 62.80 | 63.55 | 60.65 | 60.95 | 60.95 | -3.64% | 6,690,818 |
| Jan 30, 2026 | 63.30 | 64.10 | 62.55 | 63.25 | 63.25 | -0.08% | 5,890,753 |
| Jan 29, 2026 | 64.50 | 65.45 | 62.90 | 63.30 | 63.30 | -3.21% | 8,256,878 |
| Jan 28, 2026 | 64.75 | 65.75 | 63.65 | 65.40 | 65.40 | 1.79% | 6,379,154 |
| Jan 27, 2026 | 65.00 | 65.55 | 63.50 | 64.25 | 64.25 | -0.23% | 6,071,493 |
| Jan 26, 2026 | 64.50 | 64.85 | 62.65 | 64.40 | 64.40 | 0.94% | 5,750,976 |
| Jan 23, 2026 | 65.60 | 66.20 | 63.50 | 63.80 | 63.80 | -1.62% | 5,427,578 |
| Jan 22, 2026 | 66.80 | 67.15 | 64.50 | 64.85 | 64.85 | -2.92% | 6,077,406 |
| Jan 21, 2026 | 66.60 | 67.50 | 65.60 | 66.80 | 66.80 | 0.30% | 6,663,411 |
| Jan 20, 2026 | 66.65 | 67.25 | 65.45 | 66.60 | 66.60 | 0.76% | 5,458,727 |
| Jan 19, 2026 | 65.20 | 66.70 | 65.15 | 66.10 | 66.10 | -1.64% | 5,704,055 |
| Jan 16, 2026 | 68.25 | 68.60 | 66.25 | 67.20 | 67.20 | -1.03% | 7,946,609 |
| Jan 15, 2026 | 71.70 | 71.70 | 66.75 | 67.90 | 67.90 | -2.51% | 12,752,900 |
| Jan 14, 2026 | 67.50 | 70.60 | 66.80 | 69.65 | 69.65 | 3.34% | 16,961,660 |
| Jan 13, 2026 | 68.20 | 69.00 | 66.00 | 67.40 | 67.40 | 0.52% | 11,182,660 |
| Jan 12, 2026 | 65.00 | 67.50 | 64.00 | 67.05 | 67.05 | 5.01% | 11,634,950 |
| Jan 9, 2026 | 62.85 | 64.00 | 61.95 | 63.85 | 63.85 | 2.90% | 8,047,491 |
| Jan 8, 2026 | 61.05 | 62.35 | 60.60 | 62.05 | 62.05 | 0.89% | 7,136,485 |
| Jan 7, 2026 | 61.85 | 62.50 | 60.05 | 61.50 | 61.50 | 0.24% | 11,242,080 |
| Jan 6, 2026 | 59.00 | 62.45 | 58.85 | 61.35 | 61.35 | 5.41% | 12,762,970 |
| Jan 5, 2026 | 56.30 | 58.50 | 55.80 | 58.20 | 58.20 | 3.28% | 8,518,089 |
| Jan 2, 2026 | 56.30 | 57.10 | 55.60 | 56.35 | 56.35 | 1.53% | 6,224,443 |
| Dec 31, 2025 | 55.90 | 56.50 | 55.40 | 55.50 | 55.50 | -1.77% | 2,789,151 |
| Dec 30, 2025 | 56.05 | 56.80 | 55.85 | 56.50 | 56.50 | - | 6,154,128 |
| Dec 29, 2025 | 58.00 | 58.15 | 56.35 | 56.50 | 56.50 | -3.42% | 7,200,190 |
| Dec 24, 2025 | 58.25 | 58.80 | 57.55 | 58.50 | 58.50 | 0.52% | 3,770,953 |
| Dec 23, 2025 | 59.50 | 59.65 | 58.05 | 58.20 | 58.20 | -2.02% | 4,250,100 |
| Dec 22, 2025 | 58.00 | 59.45 | 57.10 | 59.40 | 59.40 | 3.30% | 6,385,646 |
| Dec 19, 2025 | 57.00 | 58.20 | 56.35 | 57.50 | 57.50 | 2.13% | 10,871,480 |
| Dec 18, 2025 | 57.05 | 57.20 | 55.75 | 56.30 | 56.30 | -1.49% | 5,830,016 |
| Dec 17, 2025 | 56.20 | 57.35 | 55.60 | 57.15 | 57.15 | 1.69% | 7,310,677 |
| Dec 16, 2025 | 56.70 | 57.25 | 54.90 | 56.20 | 56.20 | -1.92% | 11,947,910 |
| Dec 15, 2025 | 56.20 | 58.90 | 56.20 | 57.30 | 57.30 | -4.10% | 10,135,130 |
| Dec 12, 2025 | 59.60 | 59.75 | 58.10 | 59.75 | 59.75 | 3.46% | 19,767,160 |
| Dec 11, 2025 | 58.80 | 59.50 | 57.60 | 57.75 | 57.75 | -1.79% | 7,377,738 |
| Dec 10, 2025 | 59.30 | 59.75 | 58.05 | 58.80 | 58.80 | -0.84% | 6,203,579 |
| Dec 9, 2025 | 60.20 | 60.20 | 59.10 | 59.30 | 59.30 | -1.50% | 8,879,814 |
| Dec 8, 2025 | 60.00 | 61.15 | 59.70 | 60.20 | 60.20 | - | 7,741,475 |
| 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 |