China Medical System Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	13.720	13.920	13.620	13.720	13.338	2,763,000
2026-01-23	13.790	13.830	13.540	13.730	13.348	1,463,890
2026-01-22	13.700	13.880	13.440	13.660	13.280	2,830,470
2026-01-21	13.780	13.830	13.210	13.720	13.338	4,826,905
2026-01-20	13.770	13.900	13.510	13.680	13.299	2,557,450
2026-01-19	14.020	14.020	13.640	13.740	13.358	2,152,280
2026-01-16	14.150	14.210	13.820	14.020	13.630	2,013,000
2026-01-15	14.030	14.250	13.890	14.150	13.756	2,544,000
2026-01-14	14.100	14.260	13.840	14.030	13.640	3,298,000
2026-01-13	14.170	14.450	13.890	14.170	13.776	4,283,701
2026-01-12	14.040	14.300	14.010	14.180	13.786	3,794,652
2026-01-09	13.700	14.250	13.700	14.200	13.805	4,907,638
2026-01-08	13.950	14.100	13.860	13.970	13.581	2,231,341
2026-01-07	13.380	13.960	13.380	13.960	13.572	3,893,900
2026-01-06	13.570	13.830	13.310	13.640	13.261	3,900,000
2026-01-05	13.110	13.680	13.030	13.570	13.192	5,095,350
2026-01-02	13.080	13.270	12.890	13.110	12.745	668,091
2025-12-31	13.060	13.180	12.870	12.900	12.541	1,798,918
2025-12-30	13.020	13.160	12.800	13.060	12.697	4,520,247
2025-12-29	13.050	13.290	12.740	13.010	12.648	6,236,753
2025-12-24	13.350	13.350	13.020	13.060	12.697	600,000
2025-12-23	13.060	13.350	13.020	13.280	12.911	3,550,000
2025-12-22	13.200	13.450	13.080	13.170	12.804	3,646,951
2025-12-19	13.400	13.450	13.150	13.290	12.920	4,252,567
2025-12-18	13.020	13.400	13.000	13.370	12.998	4,023,002
2025-12-17	13.250	13.420	13.180	13.400	13.027	3,378,074
2025-12-16	13.430	13.450	13.000	13.400	13.027	4,736,000
2025-12-15	13.600	13.600	13.040	13.260	12.891	8,779,000
2025-12-12	12.870	13.570	12.780	13.570	13.192	9,566,700
2025-12-11	13.630	13.690	12.860	12.870	12.512	4,250,500
2025-12-10	14.040	14.040	13.520	13.610	13.231	4,576,900
2025-12-09	13.570	14.040	13.570	14.000	13.611	7,194,387
2025-12-08	13.500	13.740	13.340	13.660	13.280	2,976,000
2025-12-05	13.300	13.490	13.250	13.470	13.095	2,385,000
2025-12-04	13.370	13.460	13.210	13.390	13.017	1,431,134
2025-12-03	13.580	13.770	13.240	13.280	12.911	2,992,020
2025-12-02	13.570	13.870	13.330	13.590	13.212	3,058,654
2025-12-01	13.250	13.900	13.250	13.860	13.474	3,766,000
2025-11-28	13.250	13.540	13.070	13.300	12.930	3,480,750
2025-11-27	13.580	13.580	13.020	13.220	12.852	4,645,500
2025-11-26	13.140	13.540	13.140	13.380	13.008	2,465,591
2025-11-25	13.090	13.380	12.920	13.350	12.979	6,878,306
2025-11-24	13.000	13.180	12.920	13.060	12.697	7,727,000
2025-11-21	13.290	13.330	13.000	13.100	12.736	8,266,489
2025-11-20	13.520	13.750	13.430	13.580	13.202	3,031,000
2025-11-19	13.670	13.800	13.280	13.600	13.222	5,177,000
2025-11-18	14.150	14.220	13.590	13.700	13.319	2,829,000
2025-11-17	13.940	14.150	13.790	14.150	13.756	3,662,500
2025-11-14	14.170	14.300	13.980	14.040	13.649	4,369,884
2025-11-13	14.100	14.340	13.830	14.170	13.776	6,365,247
2025-11-12	13.820	14.160	13.820	13.990	13.601	4,939,383
2025-11-11	13.850	13.930	13.660	13.820	13.436	4,430,747
2025-11-10	13.950	14.070	13.560	13.790	13.406	7,478,435
2025-11-07	14.200	14.200	13.930	14.050	13.659	6,729,010
2025-11-06	14.000	14.150	13.820	14.080	13.688	3,849,000
2025-11-05	13.600	14.070	13.500	14.050	13.659	5,842,436
2025-11-04	13.850	14.170	13.800	13.850	13.465	10,979,000
2025-11-03	13.400	13.950	13.250	13.850	13.465	10,709,140
2025-10-31	13.320	13.530	13.090	13.430	13.056	8,723,000
2025-10-30	13.100	13.520	13.100	13.370	12.998	6,711,481

← NewerPage 4 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.