7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,827.96

+343.09

+0.44%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

HKSE - Delayed Quote HKD

Shenzhen Edge Medical Co., Ltd. (2675.HK)

30.700 -0.280 (-0.90%)

At close: October 30 at 4:08:06 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	30.980	31.940	30.400	30.700	30.700	295,473
Oct 29, 2026	31.740	32.140	30.900	30.980	30.980	180,454
Oct 28, 2026	32.880	33.740	31.680	31.740	31.740	635,116
Oct 27, 2026	32.260	33.440	32.220	32.660	32.660	183,627
Oct 26, 2026	32.060	33.780	32.060	33.040	33.040	295,604
Oct 23, 2026	30.640	32.520	30.160	32.060	32.060	255,901
Oct 22, 2026	31.680	32.680	30.580	31.060	31.060	558,600
Oct 21, 2026	31.980	32.380	30.780	31.680	31.680	328,700
Oct 20, 2026	30.400	32.780	29.780	31.980	31.980	675,800
Oct 16, 2026	31.460	32.100	30.380	30.400	30.400	454,900
Oct 15, 2026	32.020	32.680	30.200	31.200	31.200	716,300
Oct 14, 2026	33.100	33.100	32.020	32.020	32.020	238,800
Oct 13, 2026	33.060	33.100	32.880	33.020	33.020	231,900
Oct 12, 2026	33.000	33.880	32.880	32.880	32.880	196,600
Oct 9, 2026	33.700	33.700	32.520	33.000	33.000	343,300
Oct 8, 2026	33.860	33.900	32.780	32.780	32.780	373,100
Oct 7, 2026	33.600	33.600	32.800	33.140	33.140	126,600
Oct 6, 2026	33.840	34.340	32.920	33.580	33.580	77,400
Oct 5, 2026	35.000	35.180	33.740	33.800	33.800	53,800
Oct 2, 2026	35.060	35.060	34.000	34.460	34.460	59,900
Sep 30, 2026	35.080	36.900	34.820	36.860	36.860	220,800
Sep 29, 2026	34.620	35.500	34.020	34.680	34.680	113,200
Sep 28, 2026	36.060	36.060	34.200	34.380	34.380	228,248
Sep 25, 2026	36.020	36.020	34.660	35.120	35.120	93,600
Sep 24, 2026	37.960	37.960	36.640	37.540	37.540	185,150
Sep 23, 2026	37.000	37.800	36.340	37.640	37.640	159,900
Sep 22, 2026	35.040	37.240	35.020	37.100	37.100	346,900
Sep 21, 2026	34.000	36.920	34.000	35.540	35.540	234,200
Sep 18, 2026	33.620	34.800	33.600	34.500	34.500	200,900
Sep 17, 2026	34.320	35.420	33.280	33.940	33.940	180,200
Sep 16, 2026	34.000	35.460	33.780	34.320	34.320	232,450
Sep 15, 2026	34.240	35.280	33.960	35.060	35.060	216,402
Sep 14, 2026	36.980	37.000	34.200	34.240	34.240	646,675
Sep 11, 2026	35.280	37.080	34.020	37.000	37.000	3,461,007
Sep 10, 2026	37.380	38.100	35.580	35.700	35.700	370,316
Sep 9, 2026	36.800	37.840	36.360	37.760	37.760	608,100
Sep 8, 2026	36.800	37.800	36.220	36.660	36.660	748,900
Sep 7, 2026	33.880	37.000	33.880	36.660	36.660	1,023,200
Sep 4, 2026	33.880	35.340	33.340	33.840	33.840	417,372
Sep 3, 2026	32.200	33.560	31.900	33.240	33.240	367,013
Sep 2, 2026	33.860	34.240	31.260	32.200	32.200	840,866
Sep 1, 2026	36.480	36.480	34.000	34.000	34.000	133,453
Aug 31, 2026	36.500	36.500	34.080	34.760	34.760	247,771
Aug 28, 2026	36.540	36.640	35.500	36.160	36.160	147,271
Aug 27, 2026	35.960	36.560	35.000	36.520	36.520	176,828
Aug 26, 2026	35.980	36.640	35.460	35.960	35.960	91,690
Aug 25, 2026	35.520	35.520	34.720	35.300	35.300	80,791
Aug 24, 2026	36.160	36.380	35.080	35.460	35.460	302,938
Aug 21, 2026	36.600	36.860	35.800	35.940	35.940	215,551
Aug 20, 2026	36.920	38.000	36.040	36.600	36.600	236,747
Aug 19, 2026	37.000	37.000	35.800	36.160	36.160	206,081
Aug 18, 2026	38.280	38.280	36.520	37.000	37.000	192,617
Aug 17, 2026	39.740	39.740	37.300	37.460	37.460	182,539
Aug 14, 2026	40.000	40.000	38.200	38.300	38.300	203,685
Aug 13, 2026	39.480	40.460	38.700	39.540	39.540	181,727
Aug 12, 2026	40.700	41.700	39.400	40.100	40.100	175,928
Aug 11, 2026	39.320	42.100	38.700	40.420	40.420	880,170
Aug 10, 2026	39.420	40.220	38.400	38.660	38.660	173,203
Aug 7, 2026	38.000	39.720	37.580	39.420	39.420	327,724
Aug 6, 2026	39.200	39.720	38.020	38.160	38.160	119,038
Aug 5, 2026	38.080	40.400	38.080	39.200	39.200	296,010
Aug 4, 2026	38.000	38.880	37.460	38.080	38.080	348,851
Aug 3, 2026	37.800	38.500	37.080	38.000	38.000	57,344
Jul 31, 2026	36.720	38.480	36.720	37.480	37.480	54,018
Jul 30, 2026	37.860	39.240	36.500	36.720	36.720	171,571
Jul 29, 2026	38.960	39.300	37.500	37.860	37.860	167,401
Jul 28, 2026	40.000	40.000	38.300	38.960	38.960	158,468
Jul 27, 2026	38.960	40.500	38.300	40.000	40.000	197,100
Jul 24, 2026	38.800	40.500	36.820	38.140	38.140	339,400
Jul 23, 2026	37.640	42.740	37.180	38.860	38.860	1,535,100
Jul 22, 2026	37.020	37.980	35.740	36.500	36.500	324,200
Jul 21, 2026	36.860	38.120	36.340	37.500	37.500	343,100
Jul 20, 2026	38.000	38.420	35.620	37.300	37.300	203,800
Jul 17, 2026	42.980	42.980	36.340	36.600	36.600	624,100
Jul 16, 2026	42.000	43.540	41.040	41.740	41.740	235,300
Jul 15, 2026	39.800	41.880	37.500	40.480	40.480	309,800
Jul 14, 2026	39.000	39.480	36.380	38.440	38.440	821,240
Jul 13, 2026	40.700	41.540	37.060	37.520	37.520	495,300
Jul 10, 2026	40.380	41.880	39.200	40.720	40.720	467,400
Jul 9, 2026	39.300	41.260	38.000	39.920	39.920	942,500
Jul 8, 2026	38.120	43.000	38.120	39.980	39.980	629,000
Jul 7, 2026	43.440	43.440	39.340	40.420	40.420	215,200
Jul 6, 2026	43.940	45.100	41.400	41.400	41.400	613,700
Jul 3, 2026	36.300	44.880	36.300	44.360	44.360	1,453,820
Jul 2, 2026	38.540	39.380	36.160	36.540	36.540	365,700
Jun 30, 2026	40.200	40.300	37.180	38.020	38.020	402,400
Jun 29, 2026	38.500	40.040	37.180	39.440	39.440	1,300,200
Jun 26, 2026	36.260	38.880	35.380	37.180	37.180	542,700
Jun 25, 2026	38.080	40.460	34.880	36.120	36.120	675,400
Jun 24, 2026	35.080	41.880	34.400	37.060	37.060	2,168,370
Jun 23, 2026	36.860	36.860	33.620	34.900	34.900	439,570
Jun 22, 2026	38.760	38.760	35.280	35.940	35.940	968,900
Jun 18, 2026	40.000	40.000	38.200	38.400	38.400	595,600
Jun 17, 2026	39.000	40.500	37.980	39.700	39.700	841,600
Jun 16, 2026	39.900	39.900	37.980	38.020	38.020	623,300
Jun 15, 2026	39.280	40.180	37.640	38.980	38.980	769,800
Jun 12, 2026	41.600	41.600	37.760	38.340	38.340	1,140,100
Jun 11, 2026	40.000	40.980	35.880	40.000	40.000	1,595,530
Jun 10, 2026	43.500	44.120	37.500	39.700	39.700	1,442,200
Jun 9, 2026	43.240	44.480	36.800	41.160	41.160	2,112,200
Jun 8, 2026	52.100	54.000	41.100	42.780	42.780	3,050,070
Jun 5, 2026	50.850	53.300	50.850	51.300	51.300	265,570
Jun 4, 2026	51.200	54.000	49.240	53.350	53.350	295,400
Jun 3, 2026	51.100	52.550	50.100	51.200	51.200	101,900
Jun 2, 2026	53.600	53.600	49.520	51.100	51.100	283,800
Jun 1, 2026	55.000	56.400	52.700	53.950	53.950	167,700
May 29, 2026	53.300	54.900	51.900	54.000	54.000	154,600
May 28, 2026	58.000	60.000	52.700	53.500	53.500	255,450
May 27, 2026	59.350	60.750	57.200	57.350	57.350	193,939
May 26, 2026	53.300	60.500	53.300	59.750	59.750	886,000
May 22, 2026	51.000	54.600	51.000	53.300	53.300	336,630
May 21, 2026	51.000	53.400	50.600	50.650	50.650	179,300
May 20, 2026	50.150	51.350	49.600	50.500	50.500	111,200
May 19, 2026	49.960	52.500	49.880	50.100	50.100	146,200
May 18, 2026	50.350	50.950	48.600	50.400	50.400	174,730
May 15, 2026	50.500	51.500	49.920	50.400	50.400	246,000
May 14, 2026	50.050	51.200	49.100	50.500	50.500	134,300
May 13, 2026	51.550	51.600	49.100	49.820	49.820	215,100
May 12, 2026	51.400	52.700	51.400	52.000	52.000	113,200
May 11, 2026	52.550	52.550	51.000	51.300	51.300	98,300
May 8, 2026	53.350	54.100	52.600	53.050	53.050	144,500
May 7, 2026	52.100	53.700	51.000	53.350	53.350	205,500
May 6, 2026	52.100	52.850	51.050	52.000	52.000	245,900
May 5, 2026	54.300	54.300	52.000	52.500	52.500	266,400
May 4, 2026	52.750	54.600	52.000	53.850	53.850	122,300
Apr 30, 2026	52.900	53.300	51.600	52.700	52.700	148,100
Apr 29, 2026	52.500	54.600	51.600	53.150	53.150	95,700
Apr 28, 2026	53.250	53.850	51.950	52.000	52.000	79,400
Apr 27, 2026	53.000	54.500	52.600	52.850	52.850	61,300
Apr 24, 2026	53.950	53.950	50.700	52.900	52.900	286,000
Apr 23, 2026	56.050	56.500	53.550	53.950	53.950	129,300
Apr 22, 2026	57.850	57.850	55.600	56.000	56.000	179,700
Apr 21, 2026	58.000	59.500	56.150	57.850	57.850	250,300
Apr 20, 2026	55.950	59.800	55.950	58.000	58.000	808,200
Apr 17, 2026	58.400	58.400	54.000	56.000	56.000	183,400
Apr 16, 2026	54.350	58.000	53.550	55.950	55.950	792,300
Apr 15, 2026	55.300	56.500	53.650	54.000	54.000	706,400
Apr 14, 2026	53.800	55.750	53.350	53.700	53.700	280,000
Apr 13, 2026	55.000	55.450	53.500	53.600	53.600	102,700
Apr 10, 2026	53.700	55.800	53.050	55.000	55.000	286,000
Apr 9, 2026	56.500	58.300	53.550	54.450	54.450	143,580
Apr 8, 2026	57.950	59.000	56.500	57.350	57.350	333,000
Apr 2, 2026	57.000	57.400	55.700	56.800	56.800	76,300
Apr 1, 2026	57.800	59.300	55.450	56.600	56.600	206,900
Mar 31, 2026	55.050	57.250	54.800	56.300	56.300	186,700
Mar 30, 2026	52.500	57.000	52.500	54.900	54.900	516,528
Mar 27, 2026	52.700	54.450	51.350	53.400	53.400	269,500
Mar 26, 2026	53.200	53.200	50.000	52.750	52.750	424,900
Mar 25, 2026	52.600	54.500	52.150	54.000	54.000	444,000
Mar 24, 2026	52.500	52.700	49.000	52.500	52.500	365,100
Mar 23, 2026	54.550	54.550	51.000	51.800	51.800	165,600
Mar 20, 2026	55.500	56.200	54.000	54.550	54.550	131,200
Mar 19, 2026	56.800	56.800	55.200	55.250	55.250	94,600
Mar 18, 2026	55.800	57.550	55.550	56.800	56.800	52,080
Mar 17, 2026	54.700	58.200	54.000	55.250	55.250	593,300
Mar 16, 2026	57.800	58.500	53.500	54.100	54.100	495,800
Mar 13, 2026	59.550	60.450	57.650	57.650	57.650	209,700
Mar 12, 2026	61.050	63.000	59.550	60.150	60.150	132,400
Mar 11, 2026	62.200	63.700	61.300	61.600	61.600	102,400
Mar 10, 2026	62.000	63.400	61.150	61.850	61.850	166,100
Mar 9, 2026	61.050	61.850	57.500	61.050	61.050	248,200
Mar 6, 2026	60.500	64.100	59.100	64.100	64.100	361,000
Mar 5, 2026	62.000	62.000	60.000	60.000	60.000	156,700
Mar 4, 2026	60.600	61.000	58.850	59.600	59.600	360,000
Mar 3, 2026	60.400	64.000	60.400	61.000	61.000	326,300
Mar 2, 2026	62.100	63.000	59.600	60.050	60.050	296,300
Feb 27, 2026	63.500	64.900	61.500	64.100	64.100	250,200
Feb 26, 2026	61.050	65.300	60.300	65.300	65.300	268,900
Feb 25, 2026	67.350	67.350	60.800	61.000	61.000	345,400
Feb 24, 2026	69.700	69.700	65.850	66.800	66.800	169,000
Feb 23, 2026	64.650	71.000	64.650	69.700	69.700	376,100
Feb 20, 2026	67.000	68.000	64.650	64.650	64.650	94,400
Feb 16, 2026	67.400	67.400	67.400	67.400	67.400	-
Feb 13, 2026	64.500	68.550	63.050	66.550	66.550	440,500
Feb 12, 2026	64.250	65.000	63.050	64.250	64.250	118,100
Feb 11, 2026	64.550	65.100	62.300	64.250	64.250	223,800
Feb 10, 2026	58.250	65.500	58.250	64.500	64.500	681,900
Feb 9, 2026	60.500	60.500	57.000	58.250	58.250	306,900
Feb 6, 2026	57.500	59.750	56.350	59.550	59.550	207,800
Feb 5, 2026	58.900	59.500	57.500	58.800	58.800	222,600
Feb 4, 2026	62.500	62.500	57.250	59.550	59.550	667,000
Feb 3, 2026	63.500	64.000	59.150	62.500	62.500	381,500
Feb 2, 2026	63.700	64.900	61.350	62.700	62.700	328,700
Jan 30, 2026	62.300	64.200	59.500	63.700	63.700	445,600
Jan 29, 2026	65.100	65.800	61.600	61.850	61.850	434,700
Jan 28, 2026	67.650	71.000	64.000	65.100	65.100	605,600
Jan 27, 2026	66.500	69.600	64.950	67.550	67.550	233,300
Jan 26, 2026	70.150	70.150	66.000	66.000	66.000	459,900
Jan 23, 2026	71.600	72.750	69.000	70.150	70.150	516,200
Jan 22, 2026	66.100	73.000	64.800	70.950	70.950	980,200
Jan 21, 2026	60.550	67.600	60.400	66.100	66.100	1,127,600
Jan 20, 2026	61.450	62.500	58.000	59.400	59.400	443,700
Jan 19, 2026	63.700	64.800	60.500	61.400	61.400	615,700
Jan 16, 2026	67.300	67.500	62.000	63.700	63.700	1,013,910
Jan 15, 2026	70.500	73.700	65.800	67.250	67.250	1,416,900
Jan 14, 2026	63.100	72.000	62.400	69.850	69.850	2,559,800
Jan 13, 2026	58.500	64.300	57.400	62.900	62.900	1,917,800
Jan 12, 2026	56.050	61.950	54.500	58.050	58.050	2,321,700
Jan 9, 2026	58.000	58.850	51.800	56.000	56.000	2,052,000
Jan 8, 2026	59.000	60.000	48.000	56.600	56.600	12,673,990

Mobilize your Website

View Site in Mobile | Classic

Share by: