China Medical System Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	12.950	13.340	12.940	13.090	12.875	3,764,000
2026-04-27	13.370	13.370	12.940	13.060	12.846	2,359,309
2026-04-24	13.730	13.910	12.960	13.370	12.998	7,934,061
2026-04-23	13.950	14.160	13.660	13.730	13.348	5,977,000
2026-04-22	13.780	14.040	13.620	13.950	13.562	3,435,548
2026-04-21	13.820	14.050	13.670	13.850	13.465	4,225,000
2026-04-20	13.910	13.920	13.380	13.570	13.192	3,920,000
2026-04-17	14.020	14.070	13.700	13.930	13.542	6,860,620
2026-04-16	14.370	14.370	13.790	14.060	13.669	6,184,000
2026-04-15	14.330	14.600	14.120	14.420	14.019	8,042,036
2026-04-14	13.870	14.200	13.680	14.090	13.698	4,696,000
2026-04-13	14.290	14.300	13.740	13.870	13.484	3,296,299
2026-04-10	14.380	14.530	14.060	14.300	13.902	3,135,000
2026-04-09	14.000	14.850	14.000	14.390	13.990	4,340,005
2026-04-08	14.430	14.920	14.410	14.680	14.272	10,540,510
2026-04-02	13.880	14.360	13.680	14.330	13.931	6,923,223
2026-04-01	13.400	13.870	13.400	13.830	13.445	5,412,416
2026-03-31	13.810	13.810	13.170	13.380	13.008	3,998,111
2026-03-30	13.100	13.550	13.080	13.540	13.163	4,080,332
2026-03-27	12.870	13.390	12.720	13.290	12.920	4,184,665
2026-03-26	13.250	13.370	12.780	12.870	12.512	3,697,025
2026-03-25	13.110	13.280	12.960	13.270	12.901	2,432,000
2026-03-24	13.200	13.390	12.820	12.950	12.590	4,913,929
2026-03-23	13.900	13.900	12.640	13.080	12.716	6,696,527
2026-03-20	13.560	13.940	13.410	13.490	13.115	3,405,000
2026-03-19	13.690	13.760	13.410	13.590	13.212	2,906,000
2026-03-18	13.120	13.770	12.850	13.720	13.338	2,837,479
2026-03-17	12.900	13.410	12.800	12.960	12.599	6,846,718
2026-03-16	12.830	13.060	12.750	13.020	12.658	2,380,239
2026-03-13	13.260	13.260	12.700	12.710	12.356	4,454,753
2026-03-12	13.120	13.290	12.850	13.260	12.891	3,717,000
2026-03-11	13.540	13.690	12.990	13.080	12.716	2,292,000
2026-03-10	13.400	13.670	13.140	13.450	13.076	4,908,000
2026-03-09	13.000	13.350	12.840	13.300	12.930	5,562,000
2026-03-06	13.010	13.270	12.880	13.200	12.833	5,279,000
2026-03-05	12.910	13.440	12.780	13.000	12.638	5,241,344
2026-03-04	13.100	13.290	12.610	12.750	12.395	3,462,281
2026-03-03	14.160	14.160	13.100	13.300	12.930	7,943,753
2026-03-02	14.300	14.520	14.000	14.160	13.766	4,260,753
2026-02-27	14.570	14.860	14.420	14.600	14.194	4,625,000
2026-02-26	15.210	15.210	14.530	14.630	14.223	4,344,000
2026-02-25	14.990	15.520	14.990	15.230	14.806	4,286,869
2026-02-24	15.390	15.390	14.790	15.000	14.583	2,459,203
2026-02-23	15.140	15.500	15.140	15.440	15.010	2,680,000
2026-02-20	15.180	15.260	15.060	15.140	14.719	1,359,872
2026-02-16	15.100	15.350	14.910	15.330	14.904	1,052,200
2026-02-13	15.190	15.240	15.000	15.130	14.709	1,736,000
2026-02-12	15.190	15.190	14.910	14.990	14.573	2,455,206
2026-02-11	15.000	15.260	14.800	15.190	14.767	3,121,322
2026-02-10	15.140	15.180	14.700	15.000	14.583	5,429,000
2026-02-09	15.240	15.350	14.910	15.060	14.641	10,774,010
2026-02-06	14.840	15.260	14.740	15.240	14.816	5,741,500
2026-02-05	14.580	14.930	14.410	14.840	14.427	4,438,996
2026-02-04	14.450	14.780	14.280	14.580	14.174	3,058,199
2026-02-03	15.120	15.120	14.280	14.480	14.077	6,295,000
2026-02-02	14.030	15.300	13.830	15.120	14.699	9,894,000
2026-01-30	13.730	14.610	13.730	14.030	13.640	8,096,723
2026-01-29	13.940	14.200	13.860	13.960	13.572	2,750,040
2026-01-28	13.860	14.020	13.770	13.940	13.552	3,713,000
2026-01-27	13.840	13.850	13.500	13.800	13.416	2,807,022

← NewerPage 3 of 21 · 1,229 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.