China Medical System Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	12.880	13.040	12.700	12.990	12.462	8,192,215
2025-08-01	13.280	13.580	12.840	13.000	12.472	11,957,740
2025-07-31	13.500	13.860	13.200	13.340	12.798	10,414,000
2025-07-30	13.740	14.160	13.360	13.700	13.143	13,270,720
2025-07-29	13.400	13.900	13.200	13.740	13.182	21,504,051
2025-07-28	13.500	13.500	13.080	13.400	12.856	5,257,800
2025-07-25	13.300	13.480	13.180	13.380	12.836	11,913,830
2025-07-24	13.040	13.300	12.860	13.300	12.760	10,397,680
2025-07-23	12.980	13.100	12.600	12.760	12.242	11,233,220
2025-07-22	13.400	13.400	12.860	12.980	12.453	11,623,570
2025-07-21	13.360	13.640	13.140	13.260	12.721	5,949,771
2025-07-18	13.300	13.400	13.040	13.380	12.836	9,441,900
2025-07-17	13.000	13.380	12.980	13.300	12.760	10,780,340
2025-07-16	13.160	13.260	12.980	13.060	12.529	7,238,919
2025-07-15	12.700	13.220	12.700	13.080	12.549	10,082,800
2025-07-14	12.280	12.600	12.100	12.540	12.031	7,872,846
2025-07-11	12.380	12.500	12.220	12.280	11.781	10,361,540
2025-07-10	12.340	12.620	12.280	12.380	11.877	9,818,810
2025-07-09	12.060	12.660	11.400	12.540	12.031	10,398,000
2025-07-08	12.120	12.400	12.060	12.140	11.647	10,202,140
2025-07-07	12.240	12.440	12.020	12.220	11.724	5,204,000
2025-07-04	12.380	12.580	12.080	12.240	11.743	10,523,000
2025-07-03	12.200	12.540	11.940	12.380	11.877	11,516,170
2025-07-02	12.080	12.340	12.000	12.200	11.704	17,210,189
2025-06-30	12.180	12.200	11.800	12.000	11.512	8,538,001
2025-06-27	11.980	12.180	11.860	12.000	11.512	10,428,700
2025-06-26	11.980	12.160	11.860	11.980	11.493	10,752,160
2025-06-25	12.280	12.460	11.760	12.000	11.512	30,717,881
2025-06-24	11.400	12.360	11.380	12.280	11.781	21,369,760
2025-06-23	11.320	11.800	11.320	11.620	11.148	13,387,880
2025-06-20	11.120	11.680	11.100	11.600	11.129	15,426,680
2025-06-19	11.080	11.440	10.960	11.200	10.745	18,224,820
2025-06-18	11.400	11.400	11.040	11.260	10.803	13,376,000
2025-06-17	11.800	11.920	11.020	11.200	10.745	41,424,809
2025-06-16	11.440	11.800	11.280	11.740	11.263	32,139,990
2025-06-13	11.620	11.900	11.140	11.320	10.860	26,328,000
2025-06-12	11.200	12.320	11.200	11.600	11.129	34,416,000
2025-06-11	10.920	11.360	10.880	11.280	10.822	24,883,711
2025-06-10	11.060	11.340	10.900	10.960	10.515	19,745,000
2025-06-09	10.940	11.480	10.460	11.340	10.879	32,468,330
2025-06-06	10.320	10.840	10.320	10.680	10.246	16,912,631
2025-06-05	10.560	10.940	10.320	10.460	10.035	19,514,000
2025-06-04	10.800	10.900	10.500	10.520	10.093	20,952,000
2025-06-03	10.480	10.980	10.380	10.720	10.284	22,339,471
2025-06-02	10.580	10.580	10.240	10.460	10.035	3,220,910
2025-05-30	11.220	11.220	10.380	10.720	10.284	25,706,811
2025-05-29	10.380	10.640	10.160	10.600	10.169	23,682,061
2025-05-28	10.480	10.660	10.140	10.260	9.843	16,693,000
2025-05-27	9.950	10.720	9.880	10.340	9.920	31,436,000
2025-05-26	10.000	10.380	9.860	10.000	9.594	23,714,600
2025-05-23	9.140	10.380	9.140	10.280	9.862	55,473,152
2025-05-22	9.000	9.240	8.750	9.070	8.702	15,270,970
2025-05-21	8.850	9.140	8.630	8.800	8.442	17,591,820
2025-05-20	8.690	9.230	8.550	8.760	8.404	28,376,109
2025-05-19	8.300	8.710	8.250	8.610	8.260	8,814,882
2025-05-16	8.130	8.380	8.050	8.240	7.905	5,135,500
2025-05-15	8.220	8.250	8.120	8.180	7.848	3,311,751
2025-05-14	8.160	8.320	8.110	8.260	7.924	4,753,000
2025-05-13	8.300	8.350	8.110	8.160	7.829	6,261,000
2025-05-12	8.310	8.350	8.050	8.240	7.905	6,759,300

← NewerPage 6 of 21 · 1,233 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.