China Medical System Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	13.200	13.400	13.050	13.240	12.872	3,357,312
2025-10-27	13.300	13.300	12.980	13.200	12.833	3,716,221
2025-10-24	13.420	13.510	12.900	13.100	12.736	6,301,001
2025-10-23	13.250	13.480	13.090	13.350	12.979	3,469,029
2025-10-22	13.190	13.560	13.070	13.400	13.027	5,623,410
2025-10-21	13.370	13.420	13.080	13.190	12.823	3,964,056
2025-10-20	13.160	13.480	13.160	13.380	13.008	6,505,128
2025-10-17	13.600	13.740	13.030	13.130	12.765	6,560,528
2025-10-16	13.680	13.870	13.200	13.600	13.222	3,483,650
2025-10-15	13.200	13.690	13.050	13.680	13.299	4,313,217
2025-10-14	13.580	13.700	13.030	13.090	12.726	5,886,259
2025-10-13	13.500	13.630	13.080	13.580	13.202	7,341,213
2025-10-10	13.550	14.100	13.550	13.920	13.533	8,690,468
2025-10-09	14.010	14.180	13.500	13.850	13.465	6,308,474
2025-10-08	14.140	14.250	13.890	14.100	13.708	3,213,780
2025-10-06	13.600	14.100	13.600	14.100	13.708	1,314,685
2025-10-03	13.990	14.120	13.710	14.110	13.717	2,026,997
2025-10-02	14.000	14.200	13.880	14.050	13.659	3,347,225
2025-09-30	13.830	14.040	13.550	13.990	13.601	8,954,268
2025-09-29	14.520	14.520	13.680	13.750	13.367	8,215,505
2025-09-26	14.450	14.610	14.120	14.240	13.844	8,134,000
2025-09-25	14.820	14.950	14.280	14.440	14.038	7,762,077
2025-09-24	15.180	15.350	14.780	14.780	14.369	3,403,000
2025-09-23	15.070	15.180	14.820	15.070	14.651	6,012,192
2025-09-22	15.000	15.470	14.480	14.820	14.408	7,936,918
2025-09-19	15.290	15.290	14.860	15.020	14.602	7,556,524
2025-09-18	15.200	15.390	14.720	15.020	14.602	6,307,086
2025-09-17	15.170	15.220	14.770	15.060	14.641	8,357,034
2025-09-16	15.280	15.630	14.860	15.060	14.641	6,795,723
2025-09-15	15.400	15.420	15.070	15.280	14.855	5,714,180
2025-09-12	15.020	15.540	15.020	15.450	15.020	11,016,530
2025-09-11	13.670	15.200	13.560	14.940	14.524	21,166,689
2025-09-10	14.480	14.630	14.240	14.350	13.951	6,147,056
2025-09-09	14.380	14.690	14.350	14.540	14.135	7,065,850
2025-09-08	13.750	14.430	13.700	14.380	13.980	10,086,300
2025-09-05	13.310	13.880	13.310	13.650	13.270	8,519,237
2025-09-04	13.870	13.900	13.190	13.200	12.833	7,573,000
2025-09-03	13.700	13.900	13.510	13.800	13.416	9,428,615
2025-09-02	13.810	13.810	13.530	13.700	13.319	6,476,252
2025-09-01	13.100	13.800	13.100	13.750	13.367	10,277,020
2025-08-29	12.890	13.350	12.890	13.080	12.716	10,605,390
2025-08-28	13.360	13.360	12.780	12.980	12.453	16,655,301
2025-08-27	13.670	13.760	13.130	13.290	12.750	17,685,000
2025-08-26	13.700	13.710	13.370	13.620	13.067	20,585,939
2025-08-25	13.490	13.800	13.410	13.650	13.095	9,169,322
2025-08-22	13.780	13.820	13.290	13.440	12.894	10,363,000
2025-08-21	13.380	13.870	13.270	13.790	13.230	11,567,920
2025-08-20	13.810	13.900	13.260	13.370	12.827	17,095,189
2025-08-19	13.500	14.070	13.350	13.950	13.383	24,908,189
2025-08-18	13.510	13.510	13.250	13.400	12.856	5,156,159
2025-08-15	13.000	13.600	12.940	13.500	12.952	9,789,990
2025-08-14	13.770	13.850	13.000	13.060	12.529	7,363,740
2025-08-13	13.500	13.800	13.430	13.760	13.201	7,678,990
2025-08-12	13.330	13.550	13.260	13.500	12.952	7,827,050
2025-08-11	13.320	13.430	12.960	13.330	12.788	9,682,990
2025-08-08	12.840	13.400	12.550	13.300	12.760	10,260,000
2025-08-07	13.130	13.230	12.740	13.020	12.491	10,975,000
2025-08-06	13.120	13.390	13.030	13.190	12.654	8,162,835
2025-08-05	12.850	13.170	12.830	13.120	12.587	8,497,000
2025-08-04	12.880	13.040	12.700	12.990	12.462	8,192,215

← NewerPage 5 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.