JD Health International Inc.: O

Exchange Code Listed Last trade Delisted
HK Main 06618  2020-12-08    
Stock code:

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 64.40 64.35 64.40 2,130,443,487 64.40 64.35 64.40 62.20 65.60 33,366,517 63.850 2.55%
2025-08-29 0 21 62.80 62.75 62.80 15,759,454,534 62.80 62.75 62.80 48.04 69.35 259,632,280 60.699 24.85%
2025-07-31 0 22 50.30 50.25 50.30 8,804,434,771 50.30 50.25 50.30 40.70 51.80 190,576,584 46.199 16.98%
2025-06-30 0 21 43.00 42.95 43.00 8,386,359,160 43.00 42.95 43.00 38.30 44.60 206,280,172 40.655 7.10%
2025-05-30 0 20 40.15 40.10 40.15 7,949,065,289 40.15 40.10 40.15 36.45 42.55 200,277,151 39.690 8.22%
2025-04-30 0 19 37.10 36.95 37.10 10,686,844,489 37.10 36.95 37.10 27.15 38.00 325,656,671 32.816 11.92%
2025-03-31 0 21 33.15 33.10 33.15 16,255,032,902 33.15 33.10 33.15 31.65 41.00 461,866,931 35.194 -1.92%
2025-02-28 0 20 33.80 33.75 33.80 18,185,785,838 33.80 33.75 33.80 28.85 37.65 528,186,075 34.431 5.46%
2025-01-28 0 19 32.05 31.95 32.05 3,963,063,383 32.05 31.95 32.05 26.20 32.10 137,989,126 28.720 14.06%
2024-12-31 0 20 28.10 28.10 28.15 4,415,185,944 28.10 28.10 28.15 27.70 33.10 150,199,839 29.395 -0.88%
2024-11-29 0 21 28.35 28.30 28.35 6,064,071,117 28.35 28.30 28.35 26.05 31.20 216,511,454 28.008 1.98%
2024-10-31 0 21 27.80 27.80 27.85 12,274,997,356 27.80 27.80 27.85 25.70 38.30 409,299,957 29.990 -20.57%
2024-09-30 0 19 35.00 34.95 35.00 6,440,637,820 35.00 34.95 35.00 21.80 36.60 226,013,361 28.497 48.62%
2024-08-30 0 22 23.55 23.50 23.55 3,928,734,312 23.55 23.50 23.55 19.48 24.05 180,998,059 21.706 8.28%
2024-07-31 0 22 21.75 21.75 21.80 2,696,753,141 21.75 21.75 21.80 20.25 23.05 126,906,539 21.250 2.35%
2024-06-28 0 19 21.25 21.20 21.25 3,673,503,013 21.25 21.20 21.25 21.05 27.65 149,960,591 24.496 -18.74%
2024-05-31 0 21 26.15 26.15 26.20 4,644,452,446 26.15 26.15 26.20 26.00 31.70 158,407,908 29.320 -3.68%
2024-04-30 0 20 27.15 27.15 27.20 3,207,556,780 27.15 27.15 27.20 22.35 29.05 126,513,273 25.354 -1.99%
2024-03-28 0 20 27.70 27.70 27.75 3,930,541,650 27.70 27.70 27.75 26.80 33.30 132,063,252 29.763 -7.05%
2024-02-29 0 19 29.80 29.80 29.85 2,534,974,476 29.80 29.80 29.85 25.30 31.45 88,403,997 28.675 16.41%
2024-01-31 0 22 25.60 25.55 25.60 3,789,151,496 25.60 25.55 25.60 25.25 40.00 126,207,020 30.023 -34.53%
2023-12-29 0 19 39.10 38.90 39.10 3,128,691,031 39.10 38.90 39.10 34.85 40.20 83,711,949 37.374 4.97%
2023-11-30 0 22 37.25 37.20 37.25 3,824,229,323 37.25 37.20 37.25 35.00 41.00 99,288,442 38.516 4.78%
2023-10-31 0 20 35.55 35.50 35.55 3,221,600,597 35.55 35.50 35.55 32.75 41.10 87,756,574 36.711 -12.44%
2023-09-29 0 19 40.60 40.50 40.60 3,794,251,586 40.60 40.50 40.60 36.80 44.85 92,289,216 41.113 -4.02%
2023-08-31 0 23 42.30 42.30 42.35 7,138,301,650 42.30 42.30 42.35 40.10 59.60 152,899,580 46.686 -24.87%
2023-07-31 0 20 56.30 56.25 56.30 4,065,216,816 56.30 56.25 56.30 48.65 58.45 76,700,064 53.001 13.85%
2023-06-30 0 21 49.45 49.40 49.45 7,066,007,720 49.45 49.40 49.45 47.20 55.25 140,334,020 50.351 2.49%
2023-05-31 0 21 48.25 48.20 48.25 4,839,023,867 48.25 48.20 48.25 47.00 57.95 94,462,806 51.227 -14.22%
2023-04-28 0 17 56.25 56.25 56.30 4,143,348,988 56.25 56.25 56.30 54.00 60.40 72,916,744 56.823 -3.68%
2023-03-31 0 23 58.40 58.35 58.40 11,231,071,415 58.40 58.35 58.40 53.05 65.85 191,393,782 58.680 6.67%
2023-02-28 0 20 54.75 54.75 54.85 7,893,882,374 54.75 54.75 54.85 53.55 68.30 133,737,198 59.025 -15.51%
2023-01-31 0 18 64.80 64.70 64.80 7,989,019,312 64.80 64.70 64.80 63.60 75.60 115,287,509 69.296 -9.18%
2022-12-30 0 20 71.35 71.35 71.40 23,105,550,099 71.35 71.35 71.40 64.20 90.75 293,506,224 78.723 4.77%
2022-11-30 0 22 68.10 68.05 68.10 12,762,647,134 68.10 68.05 68.10 43.15 70.50 211,410,696 60.369 58.19%
2022-10-31 0 20 43.05 43.05 43.15 6,233,655,155 43.05 43.05 43.15 39.30 50.90 141,462,528 44.066 -4.55%
2022-09-30 0 21 45.10 45.05 45.10 4,980,705,134 45.10 45.05 45.10 43.80 55.50 100,897,733 49.364 -17.47%
2022-08-31 0 23 54.65 54.60 54.65 5,520,481,581 54.65 54.60 54.65 52.00 63.60 95,538,571 57.783 -8.15%
2022-07-29 0 20 59.50 59.45 59.50 6,639,445,317 59.50 59.45 59.50 58.10 66.80 105,375,701 63.007 -3.33%
2022-06-30 0 21 61.55 61.55 61.60 13,843,018,582 61.55 61.55 61.60 47.00 67.50 246,528,840 56.152 23.22%
2022-05-31 0 20 49.95 49.90 49.95 13,078,253,384 49.95 49.90 49.95 38.05 51.70 280,320,706 46.655 -1.19%
2022-04-29 0 18 50.55 50.50 50.55 6,955,724,262 50.55 50.50 50.55 42.20 55.00 141,554,329 49.138 5.09%
2022-03-31 0 23 48.10 48.10 48.15 14,268,366,238 48.10 48.10 48.15 31.40 59.50 326,850,440 43.654 -16.93%
2022-02-28 0 17 57.90 57.70 57.90 6,856,744,683 57.90 57.70 57.90 55.65 68.80 111,565,132 61.460 -7.14%
2022-01-31 0 21 62.35 62.30 62.35 9,320,763,082 62.35 62.30 62.35 50.45 71.85 148,379,596 62.817 1.46%
2021-12-31 0 22 61.45 61.45 61.50 8,695,353,384 61.45 61.45 61.50 57.45 74.90 133,611,447 65.079 -9.63%
2021-11-30 0 22 68.00 67.95 68.00 8,659,605,205 68.00 67.95 68.00 67.20 79.35 119,993,461 72.167 -1.31%
2021-10-29 0 18 68.90 68.85 68.90 9,265,502,331 68.90 68.85 68.90 67.00 80.60 124,287,047 74.549 -8.26%
2021-09-30 0 21 75.10 75.05 75.10 16,487,710,609 75.10 75.05 75.10 71.00 80.95 212,274,356 77.672 3.87%
2021-08-31 0 22 72.30 72.30 72.35 18,316,333,973 72.30 72.30 72.35 58.00 84.95 252,389,128 72.572 -13.36%
2021-07-30 0 21 83.45 83.35 83.45 17,872,002,253 83.45 83.35 83.45 62.00 113.3 201,959,342 88.493 -25.02%
2021-06-30 0 21 111.3 111.2 111.3 12,572,559,519 111.3 111.2 111.3 97.65 114.2 119,389,330 105.31 7.74%
2021-05-31 0 20 103.3 103.2 103.3 10,817,217,645 103.3 103.2 103.3 102.5 124.8 96,909,172 111.62 -14.63%
2021-04-30 0 19 121.0 121.0 121.1 8,844,588,423 121.0 121.0 121.1 105.4 129.0 77,034,546 114.81 8.52%
2021-03-31 0 23 111.5 111.3 111.5 19,046,331,596 111.5 111.3 111.5 99.00 150.7 165,336,085 115.20 -21.37%
2021-02-26 0 18 141.8 141.6 141.8 15,561,064,866 141.8 141.6 141.8 137.2 174.9 99,823,505 155.89 -7.08%
2021-01-29 0 20 152.6 152.6 152.7 25,482,783,412 152.6 152.6 152.7 131.2 176.9 165,996,150 153.51 1.73%
2020-12-31 0 17 150.0 149.7 150.0 60,207,790,296 150.0 149.7 150.0 92.60 198.5 453,596,144 132.73

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top