China Medical System Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.570	10.570	10.020	10.250	10.250	5,148,000
2026-10-20	10.210	10.530	10.190	10.380	10.380	4,907,000
2026-10-16	10.600	10.660	10.100	10.200	10.200	4,717,500
2026-10-15	10.210	10.520	10.200	10.430	10.430	2,024,418
2026-10-14	10.320	10.510	10.130	10.380	10.380	2,441,000
2026-10-13	10.300	10.350	10.090	10.320	10.320	1,987,579
2026-10-12	10.640	10.640	10.250	10.330	10.330	1,695,300
2026-10-09	11.000	11.000	10.300	10.540	10.540	4,185,000
2026-10-08	10.530	10.860	10.410	10.440	10.440	2,986,000
2026-10-07	10.730	10.730	10.520	10.650	10.650	1,498,180
2026-10-06	10.560	10.790	10.560	10.780	10.780	874,186
2026-10-05	11.210	11.220	10.440	10.560	10.560	2,129,000
2026-10-02	10.710	10.710	10.110	10.570	10.570	1,697,000
2026-09-30	10.450	10.760	10.290	10.710	10.710	6,660,000
2026-09-29	10.460	10.980	10.260	10.370	10.370	6,054,000
2026-09-28	10.510	10.680	10.400	10.480	10.480	4,130,000
2026-09-25	10.540	10.570	10.210	10.400	10.400	1,481,000
2026-09-24	10.840	10.840	10.430	10.490	10.490	4,546,000
2026-09-23	11.210	11.210	10.740	10.810	10.810	2,970,000
2026-09-22	10.940	11.090	10.870	11.050	11.050	4,794,000
2026-09-21	10.700	11.250	10.700	11.130	11.130	6,807,000
2026-09-18	11.030	11.260	10.890	11.070	11.070	7,342,247
2026-09-17	11.300	11.300	10.950	11.050	11.050	5,563,167
2026-09-16	10.850	11.110	10.810	11.050	11.050	5,539,833
2026-09-15	11.470	11.470	10.890	10.900	10.900	4,019,000
2026-09-14	10.780	11.170	10.510	11.130	11.130	6,196,461
2026-09-11	10.900	11.030	10.710	10.780	10.780	17,622,162
2026-09-10	11.180	11.180	10.740	10.880	10.880	10,659,000
2026-09-09	11.040	11.310	10.930	11.180	11.180	8,143,682
2026-09-08	11.000	11.130	10.890	11.040	11.040	3,062,000
2026-09-07	11.040	11.140	10.850	10.970	10.970	3,775,500
2026-09-04	11.190	11.210	11.020	11.040	11.040	2,465,303
2026-09-03	11.300	11.300	10.970	11.080	11.080	4,501,000
2026-09-02	10.990	11.190	10.800	10.980	10.980	4,430,404
2026-09-01	11.200	11.540	10.780	10.990	10.990	6,129,464
2026-08-31	11.250	11.500	11.100	11.200	11.200	9,843,000
2026-08-28	11.370	11.490	11.180	11.260	11.260	3,722,093
2026-08-27	11.630	11.630	11.250	11.510	11.321	3,816,000
2026-08-26	11.760	11.940	11.500	11.570	11.380	7,270,127
2026-08-25	11.490	11.720	11.350	11.690	11.498	4,046,230
2026-08-24	11.610	11.660	11.390	11.410	11.223	5,017,857
2026-08-21	11.920	12.130	11.420	11.570	11.380	6,110,000
2026-08-20	11.800	12.120	11.680	11.860	11.665	15,740,247
2026-08-19	11.740	11.740	11.310	11.700	11.508	6,592,796
2026-08-18	11.810	12.240	11.590	11.740	11.547	6,090,053
2026-08-17	12.220	12.220	11.600	11.770	11.577	3,199,000
2026-08-14	11.890	11.890	11.620	11.820	11.626	17,711,932
2026-08-13	11.960	12.080	11.720	11.840	11.646	5,105,383
2026-08-12	12.100	12.100	11.780	11.890	11.695	3,530,823
2026-08-11	12.270	12.280	11.940	12.050	11.852	5,356,247
2026-08-10	12.430	12.620	12.060	12.160	11.960	6,030,247
2026-08-07	11.920	12.440	11.920	12.430	12.226	10,687,247
2026-08-06	11.890	12.130	11.650	12.000	11.803	7,367,567
2026-08-05	11.860	12.160	11.770	11.830	11.636	9,614,247
2026-08-04	11.840	12.180	11.840	12.010	11.813	4,716,247
2026-08-03	11.840	11.960	11.600	11.840	11.646	3,490,053
2026-07-31	11.820	12.090	11.820	11.920	11.724	3,313,000
2026-07-30	12.070	12.110	11.790	12.070	11.872	5,465,000
2026-07-29	12.100	12.360	11.980	12.070	11.872	5,621,500
2026-07-28	12.020	12.190	11.840	12.140	11.941	6,999,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.1890 HKD
2026-04-27	0.1550 HKD
2025-08-29	0.1710 HKD
2025-04-28	0.1270 HKD
2024-08-29	0.1640 HKD
2024-05-13	0.0860 HKD
2023-09-11	0.3420 HKD
2023-05-03	0.2740 HKD
2022-09-05	0.3370 HKD
2022-04-26	0.2790 HKD
2021-09-06	0.3170 HKD
2021-04-29	0.2430 HKD
2020-08-26	0.2340 HKD
2020-06-08	0.1390 HKD
2019-08-30	0.2100 HKD
2019-04-29	0.1680 HKD

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