Aimei Health Technology Co., Ltd - Ordinary Share (AFJK)
65.81
-1.27 (-1.89%)
NASDAQ · Last Trade: Jan 12th, 12:32 PM EST
Historical Prices For Aimei Health Technology Co., Ltd - Ordinary Share (AFJK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 69.85 | 73.95 | 65.02 | 67.08 | 31,828 | 67.08 |
| 1/08/2026 | 80.00 | 82.21 | 65.01 | 67.01 | 38,049 | 67.01 |
| 1/07/2026 | 78.08 | 86.94 | 75.22 | 77.06 | 39,580 | 77.06 |
| 1/06/2026 | 75.50 | 84.00 | 75.50 | 77.25 | 57,920 | 77.25 |
| 1/05/2026 | 66.80 | 86.01 | 66.00 | 71.63 | 95,419 | 71.63 |
| 1/02/2026 | 85.40 | 94.83 | 72.86 | 75.86 | 167,543 | 75.86 |
| 12/31/2025 | 105.14 | 130.37 | 62.00 | 64.01 | 485,193 | 64.01 |
| 12/30/2025 | 45.04 | 109.37 | 45.04 | 82.58 | 913,493 | 82.58 |
| 12/29/2025 | 51.93 | 51.93 | 42.34 | 43.65 | 87,277 | 43.65 |
| 12/26/2025 | 62.56 | 62.56 | 43.00 | 44.02 | 194,692 | 44.02 |
| 12/24/2025 | 50.00 | 69.45 | 48.00 | 48.00 | 419,971 | 48.00 |
| 12/23/2025 | 30.94 | 44.01 | 30.94 | 44.01 | 869,503 | 44.01 |
| 12/22/2025 | 34.48 | 38.55 | 31.71 | 32.01 | 55,330 | 32.01 |
| 12/19/2025 | 51.48 | 51.50 | 36.03 | 36.03 | 125,404 | 36.03 |
| 12/18/2025 | 25.77 | 52.23 | 22.03 | 52.23 | 1,010,251 | 52.23 |
| 12/17/2025 | 24.04 | 26.50 | 24.00 | 26.01 | 10,831 | 26.01 |
| 12/16/2025 | 26.09 | 29.56 | 25.05 | 26.96 | 37,997 | 26.96 |
| 12/15/2025 | 29.55 | 34.00 | 24.00 | 30.51 | 56,074 | 30.51 |
| 12/12/2025 | 34.67 | 40.00 | 29.67 | 29.67 | 57,842 | 29.67 |
| 12/11/2025 | 30.01 | 35.85 | 30.01 | 35.85 | 339,402 | 35.85 |
| 12/10/2025 | 43.78 | 54.00 | 31.30 | 34.72 | 483,232 | 34.72 |
| 12/09/2025 | 9.68 | 98.15 | 9.38 | 88.50 | 6,664,243 | 88.50 |
| 12/05/2025 | 8.02 | 0.00 | 8.02 | 8.00 | 148,033 | 8.00 |
| 12/04/2025 | 8.01 | 8.02 | 6.75 | 8.02 | 3,622 | 8.02 |
| 12/03/2025 | 8.99 | 8.99 | 8.13 | 8.18 | 3,242 | 8.18 |
| 12/02/2025 | 9.00 | 9.00 | 8.96 | 9.00 | 2,426 | 9.00 |
| 12/01/2025 | 11.20 | 11.20 | 8.93 | 9.12 | 12,536 | 9.12 |
| 11/28/2025 | 11.70 | 11.70 | 10.65 | 10.65 | 12,996 | 10.65 |
| 11/26/2025 | 12.20 | 12.20 | 11.02 | 11.70 | 3,214 | 11.70 |
| 11/25/2025 | 10.86 | 11.82 | 10.44 | 11.32 | 7,505 | 11.32 |
| 11/24/2025 | 9.98 | 10.10 | 9.61 | 10.10 | 4,780 | 10.10 |
| 11/21/2025 | 10.51 | 10.51 | 10.05 | 10.05 | 5,182 | 10.05 |
| 11/20/2025 | 10.00 | 10.30 | 9.50 | 9.81 | 8,539 | 9.81 |
| 11/19/2025 | 10.21 | 11.00 | 9.71 | 10.39 | 23,503 | 10.39 |
| 11/18/2025 | 10.70 | 11.15 | 10.09 | 10.52 | 7,557 | 10.52 |
| 11/17/2025 | 11.30 | 11.60 | 10.80 | 11.01 | 6,535 | 11.01 |
| 11/14/2025 | 10.50 | 12.25 | 9.60 | 11.70 | 30,607 | 11.70 |
| 11/13/2025 | 12.81 | 12.98 | 11.50 | 12.08 | 28,582 | 12.08 |
| 11/12/2025 | 13.97 | 14.40 | 12.02 | 12.61 | 38,376 | 12.61 |
| 11/11/2025 | 12.85 | 19.00 | 11.00 | 12.20 | 131,681 | 12.20 |
| 11/10/2025 | 11.59 | 13.56 | 11.14 | 11.40 | 26,582 | 11.40 |
| 11/07/2025 | 14.90 | 16.26 | 12.00 | 12.50 | 50,118 | 12.50 |
| 11/06/2025 | 15.00 | 21.80 | 14.61 | 21.80 | 247,957 | 21.80 |
| 11/05/2025 | 11.99 | 14.01 | 11.40 | 13.55 | 5,261 | 13.55 |
| 11/04/2025 | 11.47 | 11.50 | 10.20 | 11.10 | 2,192 | 11.10 |
| 11/03/2025 | 11.30 | 11.30 | 11.30 | 11.30 | 306 | 11.30 |
| 10/31/2025 | 11.45 | 11.45 | 11.44 | 11.44 | 997 | 11.44 |
| 10/29/2025 | 11.33 | 0.00 | 11.45 | 11.45 | 1 | 11.45 |
| 10/27/2025 | 11.33 | 0.00 | 11.33 | 11.33 | 15 | 11.33 |
| 10/23/2025 | 11.40 | 0.00 | 11.40 | 11.33 | 20 | 11.33 |
| 10/22/2025 | 11.40 | 11.40 | 11.40 | 11.40 | 25,114 | 11.40 |
| 10/15/2025 | 11.43 | 0.00 | 11.43 | 11.40 | 13 | 11.40 |
| 10/14/2025 | 11.49 | 11.49 | 11.43 | 11.43 | 3,104 | 11.43 |
| 10/13/2025 | 11.38 | 11.40 | 11.33 | 11.40 | 10,720 | 11.40 |