JD Health International Inc. (HKG:6618)
Hong Kong
· Delayed Price · Currency is HKD 46.56
+1.82 (4.07%)
Apr 29, 2026, 4:08 PM HKT
JD Health International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.56 | 47.00 | 46.00 | 46.56 | 46.56 | 4.07% | 8,198,577 |
| Apr 28, 2026 | 44.48 | 45.08 | 44.40 | 44.74 | 44.74 | -0.84% | 4,818,024 |
| Apr 27, 2026 | 45.92 | 45.92 | 44.88 | 45.12 | 45.12 | -2.00% | 6,587,895 |
| Apr 24, 2026 | 46.32 | 46.32 | 45.20 | 46.04 | 46.04 | -0.60% | 4,750,725 |
| Apr 23, 2026 | 46.98 | 47.18 | 45.94 | 46.32 | 46.32 | -1.19% | 6,861,225 |
| Apr 22, 2026 | 48.00 | 48.70 | 46.72 | 46.88 | 46.88 | -4.29% | 5,772,573 |
| Apr 21, 2026 | 48.84 | 49.38 | 48.52 | 48.98 | 48.98 | 0.29% | 3,279,757 |
| Apr 20, 2026 | 49.16 | 49.16 | 47.48 | 48.84 | 48.84 | 0.78% | 5,217,128 |
| Apr 17, 2026 | 49.32 | 50.05 | 47.86 | 48.46 | 48.46 | -3.04% | 6,129,243 |
| Apr 16, 2026 | 48.96 | 50.30 | 48.74 | 49.98 | 49.98 | 1.88% | 5,780,341 |
| Apr 15, 2026 | 48.88 | 49.62 | 47.70 | 49.06 | 49.06 | 3.20% | 7,707,172 |
| Apr 14, 2026 | 46.88 | 47.94 | 46.20 | 47.54 | 47.54 | 2.32% | 13,381,690 |
| Apr 13, 2026 | 50.55 | 51.25 | 46.10 | 46.46 | 46.46 | -9.43% | 14,407,360 |
| Apr 10, 2026 | 50.70 | 51.80 | 50.70 | 51.30 | 51.30 | 1.48% | 6,390,133 |
| Apr 9, 2026 | 51.35 | 52.00 | 50.45 | 50.55 | 50.55 | -2.79% | 5,390,975 |
| Apr 8, 2026 | 51.55 | 52.60 | 51.00 | 52.00 | 52.00 | 6.21% | 10,363,390 |
| Apr 2, 2026 | 48.64 | 49.14 | 47.68 | 48.96 | 48.96 | 0.66% | 5,300,259 |
| Apr 1, 2026 | 48.40 | 49.16 | 48.04 | 48.64 | 48.64 | 3.36% | 5,447,508 |
| Mar 31, 2026 | 47.46 | 48.10 | 46.62 | 47.06 | 47.06 | -1.67% | 8,665,581 |
| Mar 30, 2026 | 46.86 | 48.16 | 46.86 | 47.86 | 47.86 | -1.68% | 8,041,457 |
| Mar 27, 2026 | 47.28 | 49.28 | 47.24 | 48.68 | 48.68 | 2.10% | 5,227,612 |
| Mar 26, 2026 | 48.80 | 49.84 | 47.40 | 47.68 | 47.68 | -3.95% | 6,421,717 |
| Mar 25, 2026 | 49.08 | 50.30 | 49.08 | 49.64 | 49.64 | 1.72% | 7,365,358 |
| Mar 24, 2026 | 46.94 | 48.86 | 46.54 | 48.80 | 48.80 | 3.87% | 6,119,560 |
| Mar 23, 2026 | 48.78 | 48.78 | 46.16 | 46.98 | 46.98 | -4.12% | 6,249,016 |
| Mar 20, 2026 | 49.80 | 50.65 | 48.38 | 49.00 | 49.00 | -1.61% | 7,327,169 |
| Mar 19, 2026 | 49.08 | 50.60 | 49.08 | 49.80 | 49.80 | -2.45% | 6,497,563 |
| Mar 18, 2026 | 51.75 | 52.30 | 50.75 | 51.05 | 51.05 | -1.35% | 6,385,888 |
| Mar 17, 2026 | 51.60 | 53.10 | 51.25 | 51.75 | 51.75 | 0.58% | 10,521,300 |
| Mar 16, 2026 | 49.10 | 51.60 | 49.00 | 51.45 | 51.45 | 5.00% | 9,494,830 |
| Mar 13, 2026 | 49.00 | 49.96 | 48.50 | 49.00 | 49.00 | -1.29% | 6,001,804 |
| Mar 12, 2026 | 49.56 | 50.20 | 48.58 | 49.64 | 49.64 | -0.72% | 8,038,426 |
| Mar 11, 2026 | 52.10 | 52.40 | 49.88 | 50.00 | 50.00 | -2.72% | 10,091,040 |
| Mar 10, 2026 | 50.60 | 51.70 | 49.74 | 51.40 | 51.40 | 4.51% | 13,465,950 |
| 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 |