Peijia Medical Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09996 | 2020-05-15 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-04 | 0 | 4 | 7.340 | 7.340 | 7.410 | 61,961,745 | 7.340 | 7.340 | 7.410 | 7.320 | 7.890 | 8,144,000 | 7.6083 | -0.94% |
| 2025-08-29 | 0 | 21 | 7.410 | 7.410 | 7.420 | 476,355,137 | 7.410 | 7.410 | 7.420 | 7.100 | 9.360 | 56,545,895 | 8.4242 | -14.14% |
| 2025-07-31 | 0 | 22 | 8.630 | 8.580 | 8.630 | 393,266,672 | 8.630 | 8.580 | 8.630 | 6.480 | 9.200 | 50,564,000 | 7.7776 | 33.38% |
| 2025-06-30 | 0 | 21 | 6.470 | 6.470 | 6.510 | 280,602,418 | 6.470 | 6.470 | 6.510 | 5.330 | 6.650 | 45,532,567 | 6.1627 | 16.37% |
| 2025-05-30 | 0 | 20 | 5.560 | 5.490 | 5.560 | 159,972,359 | 5.560 | 5.490 | 5.560 | 5.000 | 6.050 | 28,926,000 | 5.5304 | 4.71% |
| 2025-04-30 | 0 | 19 | 5.310 | 5.310 | 5.340 | 138,963,891 | 5.310 | 5.310 | 5.340 | 4.020 | 5.590 | 28,584,002 | 4.8616 | 6.41% |
| 2025-03-31 | 0 | 21 | 4.990 | 4.980 | 4.990 | 223,735,556 | 4.990 | 4.980 | 4.990 | 3.720 | 5.580 | 47,779,354 | 4.6827 | 24.44% |
| 2025-02-28 | 0 | 20 | 4.010 | 4.010 | 4.020 | 114,437,761 | 4.010 | 4.010 | 4.020 | 3.400 | 4.650 | 27,576,963 | 4.1498 | 10.77% |
| 2025-01-28 | 0 | 19 | 3.620 | 3.620 | 3.650 | 24,257,461 | 3.620 | 3.620 | 3.650 | 3.600 | 4.050 | 6,412,000 | 3.7831 | -9.05% |
| 2024-12-31 | 0 | 20 | 3.980 | 3.950 | 3.980 | 28,613,796 | 3.980 | 3.950 | 3.980 | 3.640 | 4.260 | 7,256,000 | 3.9435 | 5.57% |
| 2024-11-29 | 0 | 21 | 3.770 | 3.770 | 3.800 | 30,357,390 | 3.770 | 3.770 | 3.800 | 3.600 | 4.080 | 7,939,000 | 3.8238 | -2.84% |
| 2024-10-31 | 0 | 21 | 3.880 | 3.860 | 3.880 | 121,862,553 | 3.880 | 3.860 | 3.880 | 3.570 | 4.680 | 30,726,005 | 3.9661 | 6.01% |
| 2024-09-30 | 0 | 19 | 3.660 | 3.660 | 3.670 | 108,500,252 | 3.660 | 3.660 | 3.670 | 2.580 | 3.750 | 35,961,150 | 3.0172 | 33.58% |
| 2024-08-30 | 0 | 22 | 2.740 | 2.740 | 2.870 | 149,158,325 | 2.740 | 2.740 | 2.870 | 2.220 | 3.020 | 58,716,389 | 2.5403 | 17.60% |
| 2024-07-31 | 0 | 22 | 2.330 | 2.330 | 2.340 | 299,559,576 | 2.330 | 2.330 | 2.340 | 2.160 | 3.040 | 119,927,983 | 2.4978 | 2.19% |
| 2024-06-28 | 9 | 19 | 2.280 | 2.270 | 2.280 | 374,919,005 | 2.280 | 2.270 | 2.280 | 2.280 | 4.110 | 130,881,651 | 2.8646 | -37.70% |
| 2024-05-31 | 21 | 21 | - | - | - | 0 | 3.660 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-30 | 20 | 20 | - | - | - | 0 | 3.660 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-28 | 0 | 20 | 3.660 | 3.660 | 3.670 | 197,817,653 | 3.660 | 3.660 | 3.670 | 3.540 | 5.480 | 45,047,706 | 4.3913 | -27.95% |
| 2024-02-29 | 0 | 19 | 5.080 | 5.080 | 5.090 | 113,121,260 | 5.080 | 5.080 | 5.090 | 4.100 | 5.250 | 24,052,800 | 4.7030 | 13.39% |
| 2024-01-31 | 0 | 22 | 4.480 | 4.470 | 4.480 | 307,991,892 | 4.480 | 4.470 | 4.480 | 4.400 | 7.760 | 54,736,820 | 5.6268 | -39.38% |
| 2023-12-29 | 0 | 19 | 7.390 | 7.350 | 7.390 | 200,258,343 | 7.390 | 7.350 | 7.390 | 6.630 | 8.340 | 27,273,374 | 7.3426 | -7.74% |
| 2023-11-30 | 0 | 22 | 8.010 | 8.010 | 8.040 | 397,715,371 | 8.010 | 8.010 | 8.040 | 6.480 | 8.350 | 51,896,502 | 7.6636 | 8.24% |
| 2023-10-31 | 0 | 20 | 7.400 | 7.390 | 7.400 | 231,727,757 | 7.400 | 7.390 | 7.400 | 5.880 | 7.880 | 34,682,207 | 6.6815 | 6.02% |
| 2023-09-29 | 0 | 19 | 6.980 | 6.970 | 6.980 | 216,087,877 | 6.980 | 6.970 | 6.980 | 6.460 | 7.630 | 30,750,308 | 7.0272 | -3.86% |
| 2023-08-31 | 0 | 23 | 7.260 | 7.260 | 7.270 | 313,355,275 | 7.260 | 7.260 | 7.270 | 6.910 | 9.370 | 39,928,774 | 7.8479 | -17.50% |
| 2023-07-31 | 0 | 20 | 8.800 | 8.750 | 8.800 | 413,155,788 | 8.800 | 8.750 | 8.800 | 6.170 | 9.800 | 52,386,247 | 7.8867 | 42.86% |
| 2023-06-30 | 0 | 21 | 6.160 | 6.120 | 6.160 | 278,900,191 | 6.160 | 6.120 | 6.160 | 5.700 | 7.170 | 43,210,734 | 6.4544 | -9.68% |
| 2023-05-31 | 0 | 21 | 6.820 | 6.820 | 6.830 | 306,424,805 | 6.820 | 6.820 | 6.830 | 6.690 | 9.700 | 39,094,120 | 7.8381 | -31.11% |
| 2023-04-28 | 0 | 17 | 9.900 | 9.860 | 9.900 | 221,905,050 | 9.900 | 9.860 | 9.900 | 9.410 | 11.20 | 21,475,925 | 10.333 | 0.71% |
| 2023-03-31 | 0 | 23 | 9.830 | 9.730 | 9.830 | 338,087,070 | 9.830 | 9.730 | 9.830 | 9.010 | 11.74 | 33,446,655 | 10.108 | -13.62% |
| 2023-02-28 | 0 | 20 | 11.38 | 11.36 | 11.38 | 458,768,938 | 11.38 | 11.36 | 11.38 | 10.30 | 14.32 | 37,523,300 | 12.226 | -8.96% |
| 2023-01-31 | 0 | 18 | 12.50 | 12.46 | 12.50 | 742,421,358 | 12.50 | 12.46 | 12.50 | 9.250 | 13.12 | 65,180,191 | 11.390 | 30.75% |
| 2022-12-30 | 0 | 20 | 9.560 | 9.530 | 9.570 | 277,094,292 | 9.560 | 9.530 | 9.570 | 7.780 | 10.20 | 30,292,757 | 9.1472 | 23.67% |
| 2022-11-30 | 0 | 22 | 7.730 | 7.700 | 7.730 | 227,667,280 | 7.730 | 7.700 | 7.730 | 6.470 | 8.490 | 30,351,000 | 7.5011 | 18.92% |
| 2022-10-31 | 0 | 20 | 6.500 | 6.410 | 6.540 | 96,966,764 | 6.500 | 6.410 | 6.540 | 5.660 | 7.070 | 15,147,990 | 6.4013 | 5.18% |
| 2022-09-30 | 0 | 21 | 6.180 | 6.170 | 6.180 | 138,122,781 | 6.180 | 6.170 | 6.180 | 5.460 | 6.820 | 22,451,088 | 6.1522 | -1.59% |
| 2022-08-31 | 0 | 23 | 6.280 | 6.280 | 6.320 | 92,666,847 | 6.280 | 6.280 | 6.320 | 5.510 | 6.480 | 15,660,979 | 5.9171 | 2.45% |
| 2022-07-29 | 0 | 20 | 6.130 | 6.090 | 6.120 | 123,528,587 | 6.130 | 6.090 | 6.120 | 6.000 | 8.000 | 17,397,266 | 7.1005 | -21.01% |
| 2022-06-30 | 0 | 21 | 7.760 | 7.720 | 7.770 | 194,204,911 | 7.760 | 7.720 | 7.770 | 6.230 | 8.550 | 26,235,671 | 7.4023 | 14.12% |
| 2022-05-31 | 0 | 20 | 6.800 | 6.790 | 6.800 | 126,195,494 | 6.800 | 6.790 | 6.800 | 5.200 | 7.170 | 20,225,358 | 6.2395 | 0.15% |
| 2022-04-29 | 0 | 18 | 6.790 | 6.740 | 6.790 | 181,959,927 | 6.790 | 6.740 | 6.790 | 6.080 | 7.850 | 25,738,291 | 7.0696 | -4.37% |
| 2022-03-31 | 0 | 23 | 7.100 | 7.100 | 7.110 | 278,129,025 | 7.100 | 7.100 | 7.110 | 6.730 | 13.02 | 33,858,714 | 8.2144 | -42.28% |
| 2022-02-28 | 0 | 17 | 12.30 | 12.20 | 12.32 | 96,027,099 | 12.30 | 12.20 | 12.32 | 10.76 | 13.30 | 7,960,719 | 12.063 | 11.21% |
| 2022-01-31 | 0 | 21 | 11.06 | 11.06 | 11.36 | 186,089,672 | 11.06 | 11.06 | 11.36 | 10.16 | 13.58 | 15,672,226 | 11.874 | -16.84% |
| 2021-12-31 | 0 | 22 | 13.30 | 13.06 | 13.30 | 196,328,981 | 13.30 | 13.06 | 13.30 | 12.02 | 17.04 | 13,991,382 | 14.032 | -20.74% |
| 2021-11-30 | 0 | 22 | 16.78 | 16.78 | 16.80 | 345,339,379 | 16.78 | 16.78 | 16.80 | 16.68 | 20.80 | 18,497,427 | 18.670 | -11.68% |
| 2021-10-29 | 0 | 18 | 19.00 | 18.94 | 19.00 | 242,458,027 | 19.00 | 18.94 | 19.00 | 18.14 | 21.95 | 12,149,650 | 19.956 | -6.86% |
| 2021-09-30 | 0 | 21 | 20.40 | 20.40 | 20.45 | 278,470,629 | 20.40 | 20.40 | 20.45 | 18.90 | 24.65 | 12,459,378 | 22.350 | -10.72% |
| 2021-08-31 | 0 | 22 | 22.85 | 22.70 | 22.85 | 622,597,998 | 22.85 | 22.70 | 22.85 | 21.20 | 32.40 | 23,736,154 | 26.230 | -24.96% |
| 2021-07-30 | 0 | 21 | 30.45 | 30.45 | 30.50 | 962,802,985 | 30.45 | 30.45 | 30.50 | 27.50 | 36.70 | 30,007,332 | 32.086 | -15.77% |
| 2021-06-30 | 0 | 21 | 36.15 | 36.15 | 36.20 | 1,395,733,141 | 36.15 | 36.15 | 36.20 | 28.20 | 39.10 | 41,607,782 | 33.545 | 24.87% |
| 2021-05-31 | 0 | 20 | 28.95 | 28.80 | 28.95 | 687,566,841 | 28.95 | 28.80 | 28.95 | 26.25 | 30.40 | 24,046,820 | 28.593 | 1.58% |
| 2021-04-30 | 0 | 19 | 28.50 | 28.45 | 28.50 | 578,147,771 | 28.50 | 28.45 | 28.50 | 24.60 | 30.45 | 21,159,010 | 27.324 | 15.15% |
| 2021-03-31 | 0 | 23 | 24.75 | 24.55 | 24.75 | 1,137,856,022 | 24.75 | 24.55 | 24.75 | 21.75 | 27.70 | 45,712,919 | 24.891 | 3.99% |
| 2021-02-26 | 0 | 18 | 23.80 | 23.80 | 24.10 | 1,024,898,083 | 23.80 | 23.80 | 24.10 | 22.50 | 30.00 | 38,486,612 | 26.630 | -6.67% |
| 2021-01-29 | 0 | 20 | 25.50 | 25.50 | 25.80 | 1,749,348,887 | 25.50 | 25.50 | 25.80 | 24.30 | 33.40 | 60,706,529 | 28.816 | -9.57% |
| 2020-12-31 | 0 | 22 | 28.20 | 28.00 | 28.20 | 987,403,032 | 28.20 | 28.00 | 28.20 | 20.25 | 29.65 | 40,474,059 | 24.396 | 36.89% |
| 2020-11-30 | 0 | 21 | 20.60 | 20.20 | 20.60 | 453,768,660 | 20.60 | 20.20 | 20.60 | 19.96 | 26.65 | 19,382,150 | 23.412 | -17.93% |
| 2020-10-30 | 0 | 18 | 25.10 | 24.90 | 25.10 | 174,230,870 | 25.10 | 24.90 | 25.10 | 24.50 | 29.55 | 6,311,074 | 27.607 | -7.04% |
| 2020-09-30 | 0 | 22 | 27.00 | 26.90 | 26.95 | 420,566,390 | 27.00 | 26.90 | 26.95 | 25.05 | 30.80 | 15,321,200 | 27.450 | 4.65% |
| 2020-08-31 | 0 | 21 | 25.80 | 25.80 | 25.85 | 721,697,553 | 25.80 | 25.80 | 25.85 | 25.00 | 30.95 | 25,554,054 | 28.242 | -15.41% |
| 2020-07-31 | 0 | 22 | 30.50 | 30.25 | 30.50 | 1,254,594,573 | 30.50 | 30.25 | 30.50 | 29.00 | 36.40 | 38,142,780 | 32.892 | -13.11% |
| 2020-06-30 | 0 | 21 | 35.10 | 35.05 | 35.10 | 1,882,672,259 | 35.10 | 35.05 | 35.10 | 26.00 | 37.80 | 61,529,531 | 30.598 | 38.46% |
| 2020-05-29 | 0 | 11 | 25.35 | 25.35 | 25.40 | 5,257,405,589 | 25.35 | 25.35 | 25.40 | 24.60 | 31.25 | 195,972,949 | 26.827 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy