JD Health International Inc. (6618.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 24.200 | 25.000 | 23.850 | 24.950 | 24.950 | 8,524,605 |
| 23 Apr 2024 | 23.600 | 24.450 | 23.600 | 24.100 | 24.100 | 4,756,080 |
| 22 Apr 2024 | 23.550 | 23.850 | 23.000 | 23.500 | 23.500 | 5,005,451 |
| 19 Apr 2024 | 23.000 | 23.000 | 22.350 | 22.850 | 22.850 | 5,228,063 |
| 18 Apr 2024 | 22.950 | 23.750 | 22.600 | 23.250 | 23.250 | 5,746,444 |
| 17 Apr 2024 | 23.250 | 23.600 | 22.900 | 23.100 | 23.100 | 4,903,536 |
| 16 Apr 2024 | 23.600 | 23.750 | 23.150 | 23.250 | 23.250 | 4,968,646 |
| 15 Apr 2024 | 23.950 | 24.650 | 23.900 | 24.300 | 24.300 | 3,912,117 |
| 12 Apr 2024 | 25.850 | 25.850 | 24.350 | 24.450 | 24.450 | 5,758,105 |
| 11 Apr 2024 | 25.500 | 25.850 | 25.000 | 25.850 | 25.850 | 6,246,712 |
| 10 Apr 2024 | 25.700 | 26.300 | 25.650 | 26.150 | 26.150 | 6,703,615 |
| 09 Apr 2024 | 25.300 | 26.200 | 25.300 | 25.400 | 25.400 | 4,533,726 |
| 08 Apr 2024 | 25.200 | 26.050 | 24.850 | 25.300 | 25.300 | 9,327,997 |
| 05 Apr 2024 | 26.350 | 26.350 | 25.000 | 25.300 | 25.300 | 8,313,215 |
| 03 Apr 2024 | 27.700 | 27.700 | 26.200 | 26.400 | 26.400 | 5,817,119 |
| 02 Apr 2024 | 28.500 | 29.050 | 27.500 | 27.750 | 27.750 | 6,027,548 |
| 28 Mar 2024 | 27.200 | 28.550 | 27.150 | 27.700 | 27.700 | 7,092,118 |
| 27 Mar 2024 | 28.350 | 28.350 | 27.050 | 27.200 | 27.200 | 5,626,772 |
| 26 Mar 2024 | 28.800 | 28.850 | 27.950 | 28.350 | 28.350 | 5,002,353 |
| 25 Mar 2024 | 27.600 | 29.000 | 26.800 | 28.400 | 28.400 | 11,217,666 |
| 22 Mar 2024 | 31.700 | 31.750 | 27.950 | 28.050 | 28.050 | 20,445,499 |
| 21 Mar 2024 | 33.000 | 33.250 | 31.650 | 32.100 | 32.100 | 6,721,123 |
| 20 Mar 2024 | 32.150 | 32.400 | 31.600 | 32.050 | 32.050 | 3,812,821 |
| 19 Mar 2024 | 32.450 | 32.950 | 31.700 | 32.150 | 32.150 | 6,082,460 |
| 18 Mar 2024 | 30.600 | 33.300 | 30.600 | 33.000 | 33.000 | 9,219,194 |
| 15 Mar 2024 | 30.200 | 31.150 | 29.850 | 30.950 | 30.950 | 6,828,933 |
| 14 Mar 2024 | 31.150 | 31.800 | 30.250 | 30.800 | 30.800 | 3,764,550 |
| 13 Mar 2024 | 31.150 | 31.700 | 30.900 | 31.150 | 31.150 | 5,438,680 |
| 12 Mar 2024 | 29.750 | 32.000 | 29.600 | 31.750 | 31.750 | 7,765,335 |
| 11 Mar 2024 | 28.550 | 29.950 | 28.500 | 29.750 | 29.750 | 3,036,472 |
| 08 Mar 2024 | 28.850 | 29.450 | 28.100 | 28.600 | 28.600 | 2,963,640 |
| 07 Mar 2024 | 29.400 | 30.450 | 28.450 | 28.850 | 28.850 | 5,831,189 |
| 06 Mar 2024 | 27.800 | 29.700 | 27.650 | 29.100 | 29.100 | 5,673,173 |
| 05 Mar 2024 | 29.250 | 29.500 | 27.600 | 27.750 | 27.750 | 6,619,387 |
| 04 Mar 2024 | 29.650 | 30.800 | 29.550 | 30.200 | 30.200 | 4,165,547 |
| 01 Mar 2024 | 29.150 | 29.850 | 28.700 | 29.500 | 29.500 | 4,756,340 |
| 29 Feb 2024 | 29.200 | 30.400 | 29.200 | 29.800 | 29.800 | 5,672,006 |
| 28 Feb 2024 | 30.900 | 31.450 | 29.450 | 29.550 | 29.550 | 4,191,504 |
| 27 Feb 2024 | 30.650 | 31.050 | 29.600 | 30.950 | 30.950 | 3,584,886 |
| 26 Feb 2024 | 30.650 | 31.300 | 30.100 | 30.650 | 30.650 | 2,716,745 |
| 23 Feb 2024 | 30.100 | 31.000 | 30.000 | 30.650 | 30.650 | 3,210,522 |
| 22 Feb 2024 | 30.350 | 30.950 | 29.900 | 30.700 | 30.700 | 3,861,456 |
| 21 Feb 2024 | 28.800 | 31.350 | 28.350 | 30.350 | 30.350 | 7,759,903 |
| 20 Feb 2024 | 28.250 | 29.100 | 27.700 | 29.100 | 29.100 | 3,136,737 |
| 19 Feb 2024 | 30.000 | 30.000 | 28.000 | 28.150 | 28.150 | 4,602,731 |
| 16 Feb 2024 | 28.800 | 30.500 | 28.650 | 30.250 | 30.250 | 3,483,144 |
| 15 Feb 2024 | 28.250 | 28.800 | 27.550 | 28.800 | 28.800 | 2,532,133 |
| 14 Feb 2024 | 26.450 | 28.300 | 26.450 | 28.250 | 28.250 | 2,300,229 |
| 09 Feb 2024 | 27.900 | 27.900 | 27.900 | 27.900 | 27.900 | - |
| 08 Feb 2024 | 28.200 | 29.200 | 28.100 | 28.600 | 28.600 | 4,050,626 |
| 07 Feb 2024 | 28.800 | 29.900 | 28.000 | 28.350 | 28.350 | 8,125,289 |
| 06 Feb 2024 | 26.250 | 28.450 | 26.250 | 28.300 | 28.300 | 7,217,970 |
| 05 Feb 2024 | 25.450 | 27.050 | 25.300 | 26.250 | 26.250 | 4,970,305 |
| 02 Feb 2024 | 26.600 | 27.600 | 25.700 | 26.150 | 26.150 | 7,189,178 |
| 01 Feb 2024 | 25.700 | 27.500 | 25.600 | 26.600 | 26.600 | 8,042,778 |
| 31 Jan 2024 | 26.800 | 26.950 | 25.250 | 25.600 | 25.600 | 7,289,202 |
| 30 Jan 2024 | 27.300 | 27.350 | 26.400 | 26.750 | 26.750 | 5,224,283 |
| 29 Jan 2024 | 27.900 | 28.550 | 27.350 | 27.700 | 27.700 | 4,631,502 |
| 26 Jan 2024 | 29.000 | 29.550 | 27.700 | 27.900 | 27.900 | 4,426,285 |
| 25 Jan 2024 | 29.100 | 29.500 | 28.400 | 29.150 | 29.150 | 4,230,548 |
| 24 Jan 2024 | 28.850 | 29.200 | 27.900 | 29.100 | 29.100 | 5,657,506 |
| 23 Jan 2024 | 27.050 | 28.600 | 26.850 | 28.200 | 28.200 | 7,014,060 |
| 22 Jan 2024 | 28.500 | 28.700 | 26.250 | 26.600 | 26.600 | 8,026,284 |
| 19 Jan 2024 | 27.800 | 28.850 | 27.600 | 28.550 | 28.550 | 7,974,253 |
| 18 Jan 2024 | 27.750 | 28.150 | 27.150 | 27.850 | 27.850 | 7,981,421 |
| 17 Jan 2024 | 29.450 | 29.450 | 27.250 | 27.850 | 27.850 | 14,233,245 |
| 16 Jan 2024 | 31.500 | 32.050 | 29.800 | 29.950 | 29.950 | 7,583,362 |
| 15 Jan 2024 | 32.200 | 32.200 | 32.200 | 32.200 | 32.200 | - |
| 12 Jan 2024 | 32.300 | 32.900 | 31.900 | 32.250 | 32.250 | 2,711,467 |
| 11 Jan 2024 | 31.850 | 32.900 | 31.500 | 32.550 | 32.550 | 3,668,492 |
| 10 Jan 2024 | 32.100 | 33.100 | 31.550 | 31.800 | 31.800 | 5,659,890 |
| 09 Jan 2024 | 33.300 | 34.450 | 32.400 | 32.500 | 32.500 | 4,009,699 |
| 08 Jan 2024 | 34.700 | 34.700 | 32.700 | 32.900 | 32.900 | 4,946,011 |
| 05 Jan 2024 | 34.950 | 35.200 | 34.300 | 34.400 | 34.400 | 2,590,941 |
| 04 Jan 2024 | 35.950 | 36.100 | 34.550 | 35.200 | 35.200 | 4,037,532 |
| 03 Jan 2024 | 38.000 | 38.000 | 34.900 | 35.950 | 35.950 | 8,176,093 |
| 02 Jan 2024 | 40.000 | 40.000 | 37.800 | 38.200 | 38.200 | 4,163,310 |
| 29 Dec 2023 | 38.650 | 40.200 | 38.600 | 39.100 | 39.100 | 2,569,152 |
| 28 Dec 2023 | 37.250 | 39.850 | 37.250 | 39.350 | 39.350 | 6,934,937 |
| 27 Dec 2023 | 37.300 | 37.650 | 36.500 | 37.100 | 37.100 | 2,398,888 |
| 22 Dec 2023 | 38.300 | 38.300 | 36.950 | 37.000 | 37.000 | 4,072,851 |
| 21 Dec 2023 | 37.000 | 38.100 | 36.650 | 37.800 | 37.800 | 2,837,189 |
| 20 Dec 2023 | 38.050 | 38.300 | 37.050 | 37.200 | 37.200 | 3,725,309 |
| 19 Dec 2023 | 37.950 | 38.200 | 37.150 | 37.800 | 37.800 | 2,041,515 |
| 18 Dec 2023 | 38.900 | 38.900 | 37.900 | 38.250 | 38.250 | 2,620,154 |
| 15 Dec 2023 | 37.200 | 39.300 | 37.200 | 38.650 | 38.650 | 5,192,336 |
| 14 Dec 2023 | 37.000 | 37.550 | 36.500 | 37.150 | 37.150 | 4,158,117 |
| 13 Dec 2023 | 36.700 | 36.950 | 35.650 | 35.950 | 35.950 | 3,151,091 |
| 12 Dec 2023 | 36.700 | 37.050 | 35.700 | 36.700 | 36.700 | 2,782,461 |
| 11 Dec 2023 | 37.000 | 37.000 | 34.850 | 36.200 | 36.200 | 5,917,205 |
| 08 Dec 2023 | 37.100 | 39.300 | 37.000 | 37.050 | 37.050 | 9,780,457 |
| 07 Dec 2023 | 37.500 | 37.950 | 36.000 | 37.700 | 37.700 | 5,974,972 |
| 06 Dec 2023 | 37.200 | 37.650 | 36.550 | 36.900 | 36.900 | 3,662,596 |
| 05 Dec 2023 | 36.600 | 37.500 | 36.350 | 37.200 | 37.200 | 4,327,220 |
| 04 Dec 2023 | 36.400 | 37.950 | 36.400 | 36.650 | 36.650 | 5,616,761 |
| 01 Dec 2023 | 37.250 | 37.250 | 36.150 | 36.250 | 36.250 | 5,948,738 |
| 30 Nov 2023 | 37.550 | 37.900 | 36.600 | 37.250 | 37.250 | 6,236,574 |
| 29 Nov 2023 | 40.050 | 40.150 | 36.650 | 37.050 | 37.050 | 6,821,276 |
| 28 Nov 2023 | 40.200 | 40.850 | 39.650 | 39.900 | 39.900 | 5,298,964 |
| 27 Nov 2023 | 40.300 | 40.300 | 39.300 | 39.950 | 39.950 | 4,798,051 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.