China Medical System Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 8.300 | 8.600 | 8.250 | 8.530 | 8.183 | 7,474,183 |
| 2025-05-07 | 8.310 | 8.550 | 8.160 | 8.320 | 7.982 | 12,636,000 |
| 2025-05-06 | 8.430 | 8.480 | 8.200 | 8.200 | 7.867 | 6,010,000 |
| 2025-05-02 | 8.280 | 8.370 | 8.210 | 8.340 | 8.001 | 1,090,317 |
| 2025-04-30 | 8.210 | 8.310 | 8.100 | 8.300 | 7.963 | 6,166,354 |
| 2025-04-29 | 8.190 | 8.370 | 8.120 | 8.180 | 7.848 | 8,193,005 |
| 2025-04-28 | 8.410 | 8.410 | 8.080 | 8.110 | 7.781 | 7,007,617 |
| 2025-04-25 | 8.850 | 8.880 | 8.460 | 8.530 | 8.062 | 13,654,120 |
| 2025-04-24 | 8.660 | 8.890 | 8.630 | 8.710 | 8.232 | 21,357,439 |
| 2025-04-23 | 8.220 | 8.600 | 8.220 | 8.530 | 8.062 | 23,526,330 |
| 2025-04-22 | 7.430 | 8.250 | 7.350 | 8.140 | 7.693 | 14,204,250 |
| 2025-04-17 | 7.210 | 7.440 | 7.200 | 7.350 | 6.946 | 6,663,265 |
| 2025-04-16 | 7.580 | 7.580 | 7.180 | 7.240 | 6.842 | 6,524,290 |
| 2025-04-15 | 7.680 | 7.690 | 7.360 | 7.400 | 6.994 | 6,086,800 |
| 2025-04-14 | 7.230 | 7.570 | 7.230 | 7.530 | 7.117 | 10,820,570 |
| 2025-04-11 | 7.280 | 7.380 | 7.170 | 7.230 | 6.833 | 10,600,000 |
| 2025-04-10 | 7.590 | 7.590 | 7.140 | 7.280 | 6.880 | 15,964,000 |
| 2025-04-09 | 7.160 | 7.460 | 6.840 | 7.340 | 6.937 | 13,277,340 |
| 2025-04-08 | 7.290 | 7.450 | 7.020 | 7.230 | 6.833 | 14,505,000 |
| 2025-04-07 | 7.700 | 7.830 | 7.080 | 7.150 | 6.757 | 25,315,840 |
| 2025-04-03 | 7.930 | 8.350 | 7.930 | 8.280 | 7.825 | 13,035,000 |
| 2025-04-02 | 8.080 | 8.270 | 7.900 | 8.130 | 7.684 | 10,539,490 |
| 2025-04-01 | 7.580 | 8.250 | 7.570 | 8.000 | 7.561 | 22,413,801 |
| 2025-03-31 | 7.760 | 7.980 | 7.430 | 7.450 | 7.041 | 11,561,000 |
| 2025-03-28 | 7.710 | 8.220 | 7.680 | 7.910 | 7.476 | 18,815,000 |
| 2025-03-27 | 7.470 | 7.850 | 7.330 | 7.750 | 7.324 | 15,709,000 |
| 2025-03-26 | 7.370 | 7.510 | 7.370 | 7.500 | 7.088 | 5,977,000 |
| 2025-03-25 | 7.580 | 7.580 | 7.330 | 7.370 | 6.965 | 9,122,000 |
| 2025-03-24 | 7.560 | 7.760 | 7.520 | 7.580 | 7.164 | 7,794,693 |
| 2025-03-21 | 7.690 | 7.820 | 7.600 | 7.650 | 7.230 | 10,982,200 |
| 2025-03-20 | 7.870 | 8.070 | 7.700 | 7.740 | 7.315 | 15,682,120 |
| 2025-03-19 | 8.360 | 8.390 | 7.830 | 7.930 | 7.495 | 22,173,500 |
| 2025-03-18 | 8.300 | 8.960 | 8.230 | 8.440 | 7.977 | 26,448,289 |
| 2025-03-17 | 8.470 | 8.550 | 8.290 | 8.460 | 7.995 | 6,856,000 |
| 2025-03-14 | 8.450 | 8.550 | 8.310 | 8.430 | 7.967 | 7,302,201 |
| 2025-03-13 | 8.230 | 8.540 | 8.230 | 8.480 | 8.014 | 9,751,202 |
| 2025-03-12 | 7.900 | 8.210 | 7.900 | 8.210 | 7.759 | 6,681,135 |
| 2025-03-11 | 7.960 | 8.060 | 7.800 | 8.020 | 7.580 | 6,070,171 |
| 2025-03-10 | 7.800 | 8.130 | 7.800 | 8.000 | 7.561 | 7,321,339 |
| 2025-03-07 | 8.000 | 8.080 | 7.790 | 7.850 | 7.419 | 7,527,201 |
| 2025-03-06 | 8.020 | 8.140 | 7.860 | 7.960 | 7.523 | 7,271,859 |
| 2025-03-05 | 7.950 | 8.170 | 7.950 | 8.030 | 7.589 | 4,917,500 |
| 2025-03-04 | 7.860 | 8.050 | 7.810 | 7.950 | 7.513 | 3,659,750 |
| 2025-03-03 | 8.120 | 8.350 | 7.920 | 8.000 | 7.561 | 3,522,878 |
| 2025-02-28 | 8.200 | 8.260 | 8.060 | 8.210 | 7.759 | 5,184,387 |
| 2025-02-27 | 8.370 | 8.590 | 8.250 | 8.360 | 7.901 | 5,365,000 |
| 2025-02-26 | 8.030 | 8.400 | 8.030 | 8.360 | 7.901 | 6,781,963 |
| 2025-02-25 | 8.220 | 8.220 | 7.980 | 8.020 | 7.580 | 6,155,000 |
| 2025-02-24 | 8.360 | 8.430 | 8.110 | 8.330 | 7.873 | 6,114,000 |
| 2025-02-21 | 8.460 | 8.460 | 8.180 | 8.300 | 7.844 | 6,904,406 |
| 2025-02-20 | 7.950 | 8.470 | 7.910 | 8.330 | 7.873 | 9,050,664 |
| 2025-02-19 | 8.130 | 8.250 | 8.010 | 8.050 | 7.608 | 8,809,335 |
| 2025-02-18 | 7.750 | 8.130 | 7.700 | 8.130 | 7.684 | 8,398,318 |
| 2025-02-17 | 7.690 | 7.880 | 7.690 | 7.780 | 7.353 | 6,436,010 |
| 2025-02-14 | 7.280 | 7.760 | 7.280 | 7.720 | 7.296 | 4,761,835 |
| 2025-02-13 | 7.530 | 7.580 | 7.330 | 7.370 | 6.965 | 4,959,334 |
| 2025-02-12 | 7.520 | 7.580 | 7.460 | 7.520 | 7.107 | 3,179,896 |
| 2025-02-11 | 7.630 | 7.660 | 7.460 | 7.520 | 7.107 | 4,510,000 |
| 2025-02-10 | 7.460 | 7.660 | 7.460 | 7.550 | 7.135 | 4,993,335 |
| 2025-02-07 | 7.520 | 7.670 | 7.460 | 7.590 | 7.173 | 3,859,231 |
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.