China Medical & HealthCare Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.800	0.800	0.790	0.790	0.790	75,000
2026-10-20	0.875	0.875	0.875	0.875	0.875	50,000
2026-10-16	0.800	0.800	0.800	0.800	0.800	0
2026-10-15	0.800	0.800	0.800	0.800	0.800	0
2026-10-14	0.800	0.800	0.800	0.800	0.800	0
2026-10-13	0.800	0.800	0.800	0.800	0.800	0
2026-10-12	0.805	0.805	0.800	0.800	0.800	13,000
2026-10-09	0.830	0.830	0.830	0.830	0.830	0
2026-10-08	0.880	0.880	0.830	0.830	0.830	72,000
2026-10-07	1.015	1.015	0.980	0.980	0.980	50,000
2026-10-06	0.905	0.905	0.905	0.905	0.905	50,000
2026-10-05	1.035	1.035	1.035	1.035	1.035	0
2026-10-02	1.035	1.035	1.035	1.035	1.035	50,000
2026-09-30	0.910	0.910	0.910	0.910	0.910	0
2026-09-29	0.910	0.910	0.910	0.910	0.910	0
2026-09-28	0.905	0.910	0.900	0.910	0.910	157,000
2026-09-25	0.870	1.085	0.870	0.990	0.990	155,000
2026-09-24	0.865	0.865	0.865	0.865	0.865	0
2026-09-23	0.865	0.865	0.865	0.865	0.865	45,000
2026-09-22	0.960	0.960	0.960	0.960	0.960	0
2026-09-21	0.920	0.995	0.920	0.960	0.960	59,000
2026-09-18	0.810	0.810	0.810	0.810	0.810	36,000
2026-09-17	0.880	0.945	0.800	0.805	0.805	79,800
2026-09-16	0.780	0.880	0.780	0.780	0.780	2,533
2026-09-15	0.780	0.780	0.780	0.780	0.780	7,000
2026-09-14	0.785	0.900	0.780	0.785	0.785	2,000
2026-09-11	0.780	0.785	0.780	0.785	0.785	14,200
2026-09-10	0.780	0.785	0.780	0.785	0.785	14,200
2026-09-09	0.785	0.785	0.785	0.785	0.785	0
2026-09-08	0.785	0.785	0.785	0.785	0.785	0
2026-09-07	0.785	0.785	0.785	0.785	0.785	0
2026-09-04	0.780	0.785	0.780	0.785	0.785	14,200
2026-09-03	0.810	0.810	0.810	0.810	0.810	0
2026-09-02	0.810	0.810	0.810	0.810	0.810	80,000
2026-09-01	0.810	0.810	0.810	0.810	0.810	0
2026-08-31	0.810	0.810	0.810	0.810	0.810	0
2026-08-28	0.810	0.810	0.810	0.810	0.810	0
2026-08-27	0.810	0.810	0.810	0.810	0.810	0
2026-08-26	0.810	0.810	0.810	0.810	0.810	0
2026-08-25	0.810	0.810	0.810	0.810	0.810	0
2026-08-24	0.810	0.810	0.810	0.810	0.810	0
2026-08-21	0.810	0.810	0.810	0.810	0.810	0
2026-08-20	0.810	0.810	0.810	0.810	0.810	0
2026-08-19	0.810	0.810	0.810	0.810	0.810	0
2026-08-18	0.810	0.810	0.810	0.810	0.810	5,000
2026-08-17	0.810	0.810	0.810	0.810	0.810	0
2026-08-14	0.810	0.810	0.810	0.810	0.810	0
2026-08-13	0.810	0.810	0.810	0.810	0.810	1,000
2026-08-12	0.810	0.810	0.810	0.810	0.810	8,500
2026-08-11	0.810	0.810	0.810	0.810	0.810	0
2026-08-10	0.810	0.810	0.810	0.810	0.810	0
2026-08-07	0.810	0.810	0.810	0.810	0.810	7,500
2026-08-06	0.820	0.820	0.820	0.820	0.820	0
2026-08-05	0.810	0.820	0.810	0.820	0.820	26,280
2026-08-04	0.810	0.810	0.810	0.810	0.810	0
2026-08-03	0.810	0.810	0.810	0.810	0.810	0
2026-07-31	0.810	0.810	0.810	0.810	0.810	0
2026-07-30	0.810	0.810	0.810	0.810	0.810	0
2026-07-29	0.850	0.850	0.810	0.810	0.810	305,000
2026-07-28	0.850	0.850	0.850	0.850	0.850	6,000

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-23	0.0200 HKD
2024-05-30	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.