China Resources Medical Holdings Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.350	2.395	2.315	2.380	2.380	2,324,000
2026-10-16	2.370	2.370	2.330	2.345	2.345	1,175,000
2026-10-15	2.320	2.390	2.315	2.370	2.370	1,845,500
2026-10-14	2.295	2.380	2.295	2.325	2.325	2,229,500
2026-10-13	2.305	2.335	2.295	2.330	2.330	836,500
2026-10-12	2.310	2.335	2.300	2.300	2.300	845,000
2026-10-09	2.305	2.340	2.290	2.320	2.320	284,500
2026-10-08	2.325	2.340	2.285	2.300	2.300	691,500
2026-10-07	2.325	2.340	2.310	2.315	2.315	515,500
2026-10-06	2.335	2.360	2.320	2.345	2.345	387,000
2026-10-05	2.360	2.370	2.320	2.325	2.325	428,500
2026-10-02	2.420	2.420	2.330	2.350	2.350	1,986,000
2026-09-30	2.435	2.445	2.410	2.410	2.410	1,086,000
2026-09-29	2.415	2.435	2.415	2.430	2.430	30,500
2026-09-28	2.395	2.435	2.390	2.405	2.405	391,000
2026-09-25	2.395	2.400	2.375	2.390	2.390	289,000
2026-09-24	2.380	2.430	2.380	2.410	2.410	381,000
2026-09-23	2.375	2.400	2.375	2.380	2.380	231,000
2026-09-22	2.380	2.400	2.380	2.395	2.395	188,500
2026-09-21	2.370	2.450	2.370	2.415	2.415	869,500
2026-09-18	2.385	2.410	2.370	2.370	2.370	1,197,000
2026-09-17	2.405	2.420	2.360	2.390	2.390	2,487,500
2026-09-16	2.410	2.425	2.370	2.380	2.380	1,349,000
2026-09-15	2.490	2.550	2.400	2.400	2.400	1,946,500
2026-09-14	2.455	2.490	2.430	2.480	2.480	1,463,000
2026-09-11	2.500	2.530	2.440	2.455	2.455	1,246,000
2026-09-10	2.545	2.585	2.535	2.540	2.482	1,565,500
2026-09-09	2.555	2.585	2.530	2.570	2.512	2,047,000
2026-09-08	2.520	2.575	2.520	2.570	2.512	1,661,500
2026-09-07	2.510	2.530	2.500	2.520	2.463	813,500
2026-09-04	2.510	2.535	2.500	2.520	2.463	1,409,500
2026-09-03	2.495	2.535	2.495	2.510	2.453	2,098,000
2026-09-02	2.495	2.500	2.480	2.490	2.433	2,149,000
2026-09-01	2.500	2.510	2.485	2.495	2.438	744,500
2026-08-31	2.550	2.550	2.500	2.510	2.453	1,356,000
2026-08-28	2.545	2.565	2.540	2.550	2.492	1,138,000
2026-08-27	2.570	2.575	2.545	2.545	2.487	1,518,500
2026-08-26	2.600	2.600	2.550	2.570	2.512	1,045,500
2026-08-25	2.590	2.590	2.550	2.580	2.521	726,000
2026-08-24	2.610	2.650	2.570	2.590	2.531	984,500
2026-08-21	2.610	2.645	2.600	2.610	2.551	703,000
2026-08-20	2.615	2.660	2.600	2.600	2.541	1,087,000
2026-08-19	2.595	2.620	2.595	2.620	2.560	618,000
2026-08-18	2.615	2.630	2.565	2.630	2.570	1,098,000
2026-08-17	2.640	2.680	2.625	2.655	2.595	587,500
2026-08-14	2.660	2.710	2.615	2.615	2.556	1,072,907
2026-08-13	2.690	2.745	2.650	2.660	2.600	5,959,000
2026-08-12	2.555	2.570	2.530	2.555	2.497	407,500
2026-08-11	2.580	2.620	2.535	2.570	2.512	1,067,000
2026-08-10	2.540	2.590	2.535	2.580	2.521	719,534
2026-08-07	2.505	2.590	2.500	2.535	2.477	1,344,500
2026-08-06	2.550	2.550	2.500	2.500	2.443	1,513,500
2026-08-05	2.550	2.580	2.530	2.550	2.492	585,000
2026-08-04	2.590	2.590	2.545	2.550	2.492	230,000
2026-08-03	2.600	2.625	2.575	2.600	2.541	1,162,000
2026-07-31	2.540	2.570	2.530	2.540	2.482	455,500
2026-07-30	2.550	2.600	2.550	2.580	2.521	981,500
2026-07-29	2.520	2.560	2.520	2.550	2.492	644,156
2026-07-28	2.530	2.530	2.500	2.530	2.472	550,500
2026-07-27	2.480	2.550	2.480	2.550	2.492	1,276,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0578 HKD
2026-06-30	0.0966 HKD
2025-09-10	0.0548 HKD
2025-06-09	0.0890 HKD
2024-09-09	0.0547 HKD
2024-06-07	0.0660 HKD
2023-06-07	0.0370 HKD
2022-06-07	0.1200 HKD
2021-06-07	0.0882 HKD
2020-06-01	0.1000 HKD
2019-07-11	0.1200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.