Peijia Medical Limited (HKG:9996)
Hong Kong
· Delayed Price · Currency is HKD 5.97
+0.17 (2.93%)
Mar 10, 2026, 11:54 AM HKT
Peijia Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.84 | 5.88 | 5.70 | 5.80 | - | -2.52% | 457,000 |
| Mar 6, 2026 | 5.67 | 5.97 | 5.67 | 5.95 | 5.95 | 3.48% | 450,000 |
| Mar 5, 2026 | 5.74 | 5.96 | 5.74 | 5.75 | 5.75 | 0.88% | 280,000 |
| Mar 4, 2026 | 5.58 | 5.73 | 5.46 | 5.70 | 5.70 | 0.88% | 964,000 |
| Mar 3, 2026 | 5.99 | 5.99 | 5.58 | 5.65 | 5.65 | -5.04% | 1,468,000 |
| Mar 2, 2026 | 5.90 | 6.11 | 5.71 | 5.95 | 5.95 | -0.67% | 834,000 |
| Feb 27, 2026 | 5.83 | 6.02 | 5.74 | 5.99 | 5.99 | 3.28% | 315,000 |
| Feb 26, 2026 | 6.08 | 6.09 | 5.75 | 5.80 | 5.80 | -4.61% | 758,000 |
| Feb 25, 2026 | 6.22 | 6.31 | 6.05 | 6.08 | 6.08 | -2.09% | 322,000 |
| Feb 24, 2026 | 6.35 | 6.35 | 6.11 | 6.21 | 6.21 | -2.20% | 452,000 |
| Feb 23, 2026 | 6.21 | 6.42 | 6.20 | 6.35 | 6.35 | 2.92% | 705,000 |
| Feb 20, 2026 | 6.22 | 6.25 | 6.08 | 6.17 | 6.17 | 0.65% | 503,000 |
| Feb 16, 2026 | 6.05 | 6.29 | 6.05 | 6.13 | 6.13 | -1.13% | 183,000 |
| Feb 13, 2026 | 6.16 | 6.30 | 5.99 | 6.20 | 6.20 | 0.65% | 543,000 |
| Feb 12, 2026 | 6.33 | 6.33 | 6.11 | 6.16 | 6.16 | -2.22% | 459,000 |
| Feb 11, 2026 | 6.43 | 6.52 | 6.23 | 6.30 | 6.30 | -2.17% | 713,000 |
| Feb 10, 2026 | 6.54 | 6.56 | 6.44 | 6.44 | 6.44 | 0.63% | 395,000 |
| Feb 9, 2026 | 6.23 | 6.50 | 6.23 | 6.40 | 6.40 | 2.07% | 610,000 |
| Feb 6, 2026 | 6.25 | 6.36 | 6.05 | 6.27 | 6.27 | -1.72% | 674,000 |
| Feb 5, 2026 | 6.36 | 6.45 | 6.34 | 6.38 | 6.38 | -1.09% | 714,000 |
| Feb 4, 2026 | 6.39 | 6.53 | 6.30 | 6.45 | 6.45 | 0.47% | 689,000 |
| Feb 3, 2026 | 6.42 | 6.58 | 6.18 | 6.42 | 6.42 | 2.88% | 586,000 |
| Feb 2, 2026 | 6.41 | 6.57 | 6.24 | 6.24 | 6.24 | -5.45% | 535,000 |
| Jan 30, 2026 | 6.65 | 6.67 | 6.49 | 6.60 | 6.60 | -1.93% | 924,300 |
| Jan 29, 2026 | 6.50 | 6.74 | 6.40 | 6.73 | 6.73 | 4.18% | 1,798,300 |
| Jan 28, 2026 | 6.62 | 6.62 | 6.42 | 6.46 | 6.46 | -2.12% | 2,060,002 |
| Jan 27, 2026 | 6.60 | 6.79 | 6.60 | 6.60 | 6.60 | - | 998,000 |
| Jan 26, 2026 | 6.73 | 6.73 | 6.37 | 6.60 | 6.60 | -4.76% | 2,236,000 |
| Jan 23, 2026 | 6.80 | 7.02 | 6.80 | 6.93 | 6.93 | 1.91% | 1,353,000 |
| Jan 22, 2026 | 6.93 | 7.02 | 6.69 | 6.80 | 6.80 | -1.88% | 1,012,000 |
| Jan 21, 2026 | 6.73 | 7.03 | 6.73 | 6.93 | 6.93 | 1.46% | 548,000 |
| Jan 20, 2026 | 6.94 | 6.95 | 6.74 | 6.83 | 6.83 | -1.59% | 351,000 |
| Jan 19, 2026 | 7.14 | 7.21 | 6.80 | 6.94 | 6.94 | -2.12% | 1,204,000 |
| Jan 16, 2026 | 7.05 | 7.14 | 6.80 | 7.09 | 7.09 | 0.28% | 1,581,000 |
| Jan 15, 2026 | 7.20 | 7.37 | 7.01 | 7.07 | 7.07 | -1.81% | 1,306,000 |
| Jan 14, 2026 | 6.95 | 7.26 | 6.95 | 7.20 | 7.20 | 3.60% | 1,311,000 |
| Jan 13, 2026 | 7.00 | 7.21 | 6.95 | 6.95 | 6.95 | -0.14% | 907,000 |
| Jan 12, 2026 | 6.61 | 7.08 | 6.61 | 6.96 | 6.96 | 5.30% | 2,361,200 |
| Jan 9, 2026 | 6.54 | 6.65 | 6.52 | 6.61 | 6.61 | - | 464,000 |
| Jan 8, 2026 | 6.58 | 6.65 | 6.47 | 6.61 | 6.61 | 0.46% | 524,000 |
| Jan 7, 2026 | 6.55 | 6.66 | 6.39 | 6.58 | 6.58 | 1.86% | 938,000 |
| Jan 6, 2026 | 6.51 | 6.59 | 6.41 | 6.46 | 6.46 | -0.77% | 899,000 |
| Jan 5, 2026 | 6.21 | 6.55 | 6.20 | 6.51 | 6.51 | 6.37% | 1,332,000 |
| Jan 2, 2026 | 6.01 | 6.23 | 6.01 | 6.12 | 6.12 | 1.83% | 1,241,002 |
| Dec 31, 2025 | 6.21 | 6.21 | 5.89 | 6.01 | 6.01 | -1.80% | 1,020,000 |
| Dec 30, 2025 | 6.40 | 6.43 | 6.06 | 6.12 | 6.12 | -4.52% | 2,330,000 |
| Dec 29, 2025 | 6.41 | 6.53 | 6.25 | 6.41 | 6.41 | - | 2,357,000 |
| Dec 24, 2025 | 6.24 | 6.45 | 6.21 | 6.41 | 6.41 | 3.05% | 745,736 |
| Dec 23, 2025 | 6.17 | 6.40 | 6.00 | 6.22 | 6.22 | 3.15% | 1,961,000 |
| Dec 22, 2025 | 6.11 | 6.12 | 6.03 | 6.03 | 6.03 | -0.66% | 372,000 |
| Dec 19, 2025 | 5.95 | 6.32 | 5.77 | 6.07 | 6.07 | 4.30% | 1,856,000 |
| Dec 18, 2025 | 5.72 | 5.90 | 5.70 | 5.82 | 5.82 | 1.57% | 1,037,000 |
| Dec 17, 2025 | 5.81 | 5.90 | 5.68 | 5.73 | 5.73 | -1.55% | 949,000 |
| Dec 16, 2025 | 6.05 | 6.05 | 5.64 | 5.82 | 5.82 | -4.59% | 1,032,000 |
| Dec 15, 2025 | 6.32 | 6.34 | 6.02 | 6.10 | 6.10 | -1.61% | 800,650 |
| Dec 12, 2025 | 5.80 | 6.29 | 5.80 | 6.20 | 6.20 | 6.71% | 1,893,000 |
| Dec 11, 2025 | 5.99 | 6.06 | 5.75 | 5.81 | 5.81 | -2.68% | 990,000 |
| Dec 10, 2025 | 5.87 | 5.99 | 5.65 | 5.97 | 5.97 | 3.47% | 1,649,000 |
| Dec 9, 2025 | 5.66 | 5.96 | 5.66 | 5.77 | 5.77 | 0.87% | 1,471,000 |
| Dec 8, 2025 | 5.50 | 5.96 | 5.50 | 5.72 | 5.72 | 3.25% | 1,378,000 |
| Dec 5, 2025 | 5.51 | 5.62 | 5.36 | 5.54 | 5.54 | 0.73% | 1,013,696 |
| Dec 4, 2025 | 5.40 | 5.56 | 5.34 | 5.50 | 5.50 | 1.85% | 1,643,000 |
| Dec 3, 2025 | 5.26 | 5.40 | 5.14 | 5.40 | 5.40 | 1.12% | 910,000 |
| Dec 2, 2025 | 5.17 | 5.38 | 5.10 | 5.34 | 5.34 | 2.50% | 3,792,000 |
| Dec 1, 2025 | 5.32 | 5.44 | 5.16 | 5.21 | 5.21 | -2.43% | 1,183,000 |
| Nov 28, 2025 | 5.44 | 5.44 | 5.30 | 5.34 | 5.34 | -0.74% | 469,100 |
| Nov 27, 2025 | 5.34 | 5.39 | 5.23 | 5.38 | 5.38 | 1.32% | 484,000 |
| Nov 26, 2025 | 5.54 | 5.54 | 5.26 | 5.31 | 5.31 | -0.93% | 431,000 |
| Nov 25, 2025 | 5.45 | 5.47 | 5.30 | 5.36 | 5.36 | 0.75% | 668,000 |
| Nov 24, 2025 | 5.23 | 5.32 | 5.19 | 5.32 | 5.32 | 1.72% | 904,000 |
| Nov 21, 2025 | 5.50 | 5.54 | 5.17 | 5.23 | 5.23 | -6.10% | 2,343,000 |
| Nov 20, 2025 | 5.63 | 5.63 | 5.50 | 5.57 | 5.57 | 0.36% | 738,500 |
| Nov 19, 2025 | 5.77 | 5.80 | 5.46 | 5.55 | 5.55 | -1.60% | 995,000 |
| Nov 18, 2025 | 6.05 | 6.15 | 5.58 | 5.64 | 5.64 | -8.14% | 1,935,300 |
| Nov 17, 2025 | 5.82 | 6.15 | 5.67 | 6.14 | 6.14 | 6.97% | 2,717,000 |
| Nov 14, 2025 | 5.78 | 5.86 | 5.73 | 5.74 | 5.74 | -1.20% | 689,000 |
| Nov 13, 2025 | 5.99 | 5.99 | 5.77 | 5.81 | 5.81 | -3.17% | 837,000 |
| Nov 12, 2025 | 5.93 | 6.07 | 5.90 | 6.00 | 6.00 | 2.56% | 564,000 |
| Nov 11, 2025 | 5.91 | 5.95 | 5.78 | 5.85 | 5.85 | 0.34% | 304,000 |
| Nov 10, 2025 | 5.77 | 5.85 | 5.65 | 5.83 | 5.83 | 0.69% | 451,000 |
| Nov 7, 2025 | 5.82 | 5.82 | 5.60 | 5.79 | 5.79 | -0.34% | 752,000 |
| Nov 6, 2025 | 5.91 | 5.91 | 5.68 | 5.81 | 5.81 | 0.35% | 488,000 |
| Nov 5, 2025 | 5.87 | 5.87 | 5.68 | 5.79 | 5.79 | 0.35% | 654,000 |
| Nov 4, 2025 | 5.99 | 5.99 | 5.69 | 5.77 | 5.77 | -3.67% | 1,300,000 |
| Nov 3, 2025 | 6.02 | 6.02 | 5.81 | 5.99 | 5.99 | -0.17% | 761,000 |
| Oct 31, 2025 | 5.75 | 6.08 | 5.70 | 6.00 | 6.00 | 5.08% | 1,571,000 |
| Oct 30, 2025 | 5.74 | 5.81 | 5.62 | 5.71 | 5.71 | -0.87% | 1,019,000 |
| Oct 28, 2025 | 6.02 | 6.02 | 5.75 | 5.76 | 5.76 | -3.52% | 835,000 |
| Oct 27, 2025 | 5.94 | 6.07 | 5.87 | 5.97 | 5.97 | 1.88% | 1,089,000 |
| Oct 24, 2025 | 6.02 | 6.02 | 5.86 | 5.86 | 5.86 | -2.17% | 643,000 |
| Oct 23, 2025 | 6.11 | 6.11 | 5.80 | 5.99 | 5.99 | -0.17% | 1,026,000 |
| Oct 22, 2025 | 6.08 | 6.15 | 5.96 | 6.00 | 6.00 | -1.32% | 1,280,616 |
| Oct 21, 2025 | 6.19 | 6.22 | 6.08 | 6.08 | 6.08 | -0.33% | 1,038,000 |
| Oct 20, 2025 | 6.45 | 6.45 | 6.05 | 6.10 | 6.10 | - | 1,701,000 |
| Oct 17, 2025 | 6.41 | 6.49 | 6.10 | 6.10 | 6.10 | -5.43% | 1,165,000 |
| Oct 16, 2025 | 6.59 | 6.74 | 6.40 | 6.45 | 6.45 | -0.15% | 1,152,000 |
| Oct 15, 2025 | 6.26 | 6.50 | 6.08 | 6.46 | 6.46 | 5.38% | 1,482,000 |
| Oct 14, 2025 | 6.45 | 6.47 | 6.10 | 6.13 | 6.13 | -2.85% | 1,712,000 |
| Oct 13, 2025 | 6.32 | 6.33 | 6.06 | 6.31 | 6.31 | -0.32% | 2,266,000 |
| Oct 10, 2025 | 6.52 | 6.56 | 6.30 | 6.33 | 6.33 | -2.47% | 1,638,000 |