China Medical System Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	11.900	12.220	11.900	12.020	11.823	2,994,000
2026-07-24	12.310	12.460	12.000	12.090	11.892	3,999,000
2026-07-23	12.240	12.440	12.110	12.320	12.118	6,281,277
2026-07-22	12.540	12.610	12.180	12.240	12.039	6,663,229
2026-07-21	12.030	12.570	12.010	12.540	12.334	6,090,000
2026-07-20	11.600	12.500	11.600	12.440	12.236	3,535,000
2026-07-17	12.600	12.650	11.950	12.170	11.970	9,372,300
2026-07-16	12.670	12.850	12.480	12.600	12.393	7,367,449
2026-07-15	12.350	12.800	12.350	12.670	12.462	6,870,483
2026-07-14	12.070	12.440	12.070	12.330	12.128	3,897,403
2026-07-13	11.700	12.630	11.700	12.350	12.147	14,637,737
2026-07-10	11.810	12.130	11.710	11.900	11.705	5,516,753
2026-07-09	11.660	12.010	11.610	11.810	11.616	4,336,031
2026-07-08	11.990	12.160	11.610	11.910	11.714	5,652,871
2026-07-07	12.160	12.160	11.620	11.720	11.528	6,135,000
2026-07-06	11.570	12.430	11.420	12.160	11.960	14,174,110
2026-07-03	11.320	11.710	11.250	11.530	11.341	8,734,765
2026-07-02	10.660	11.350	10.430	11.250	11.065	11,810,247
2026-06-30	10.550	10.720	10.010	10.280	10.111	12,911,000
2026-06-29	9.870	10.850	9.800	10.550	10.377	11,899,247
2026-06-26	10.120	10.190	9.830	9.930	9.767	8,356,209
2026-06-25	10.040	10.250	9.930	10.120	9.954	4,997,000
2026-06-24	10.010	10.250	9.830	10.150	9.983	7,201,000
2026-06-23	10.110	10.460	9.980	10.170	10.003	2,719,000
2026-06-22	10.280	10.520	10.000	10.210	10.042	4,894,000
2026-06-18	10.030	10.530	9.800	10.400	10.229	7,552,100
2026-06-17	10.260	10.560	9.510	10.310	10.141	2,822,516
2026-06-16	10.630	10.630	10.430	10.570	10.396	2,662,900
2026-06-15	10.800	11.110	10.550	10.630	10.456	6,287,000
2026-06-12	10.800	11.120	10.750	11.000	10.819	7,282,045
2026-06-11	10.870	10.950	10.620	10.820	10.642	3,252,070
2026-06-10	10.590	10.890	10.220	10.870	10.692	4,203,000
2026-06-09	10.320	10.490	10.000	10.300	10.131	6,352,712
2026-06-08	10.380	10.520	10.160	10.350	10.180	7,670,744
2026-06-05	10.640	10.690	10.500	10.650	10.475	2,981,000
2026-06-04	10.650	10.650	10.420	10.550	10.377	6,756,487
2026-06-03	11.310	11.310	10.600	10.730	10.554	6,346,844
2026-06-02	10.980	11.190	10.900	11.050	10.869	5,179,373
2026-06-01	10.580	11.200	10.360	11.110	10.928	8,259,250
2026-05-29	10.520	10.720	10.340	10.580	10.406	9,145,406
2026-05-28	10.840	10.840	10.230	10.340	10.170	12,563,290
2026-05-27	10.750	10.850	10.600	10.840	10.662	7,928,753
2026-05-26	10.950	10.990	10.690	10.750	10.574	5,998,741
2026-05-22	11.250	11.250	10.870	10.990	10.810	3,048,507
2026-05-21	11.060	11.290	10.910	10.980	10.800	3,585,470
2026-05-20	11.480	11.480	11.010	11.150	10.967	4,403,247
2026-05-19	11.700	11.700	11.240	11.310	11.124	4,402,113
2026-05-18	11.500	11.520	11.140	11.340	11.154	3,814,929
2026-05-15	11.700	11.700	11.290	11.450	11.262	4,956,000
2026-05-14	12.240	12.240	11.450	11.700	11.508	5,418,709
2026-05-13	11.990	12.050	11.760	11.850	11.655	3,414,164
2026-05-12	12.250	12.800	11.910	11.980	11.783	8,204,150
2026-05-11	12.280	12.520	12.060	12.510	12.305	6,070,307
2026-05-08	12.650	12.650	12.200	12.310	12.108	5,667,297
2026-05-07	12.570	12.740	12.470	12.650	12.442	6,251,510
2026-05-06	12.350	12.800	12.350	12.560	12.354	3,458,000
2026-05-05	12.830	12.830	12.370	12.630	12.423	699,300
2026-05-04	12.870	12.890	12.580	12.850	12.639	1,074,000
2026-04-30	13.000	13.080	12.660	12.790	12.580	3,051,000
2026-04-29	13.090	13.090	12.860	12.920	12.708	1,426,870

← NewerPage 2 of 3 · 125 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.