China Resources Medical Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 3.270 | 3.270 | 3.200 | 3.230 | 2.877 | 1,417,000 |
| 2024-08-07 | 3.300 | 3.300 | 3.250 | 3.270 | 2.912 | 1,269,500 |
| 2024-08-06 | 3.140 | 3.290 | 3.130 | 3.270 | 2.912 | 3,432,500 |
| 2024-08-05 | 3.130 | 3.200 | 3.060 | 3.120 | 2.779 | 3,438,500 |
| 2024-08-02 | 3.140 | 3.230 | 3.120 | 3.150 | 2.806 | 2,113,000 |
| 2024-08-01 | 3.220 | 3.220 | 3.130 | 3.160 | 2.814 | 862,500 |
| 2024-07-31 | 3.120 | 3.220 | 3.080 | 3.200 | 2.850 | 1,876,500 |
| 2024-07-30 | 3.130 | 3.130 | 3.070 | 3.090 | 2.752 | 1,834,500 |
| 2024-07-29 | 3.180 | 3.200 | 3.120 | 3.130 | 2.788 | 1,347,500 |
| 2024-07-26 | 3.140 | 3.210 | 3.120 | 3.150 | 2.806 | 1,703,000 |
| 2024-07-25 | 3.120 | 3.160 | 3.100 | 3.120 | 2.779 | 3,565,000 |
| 2024-07-24 | 3.230 | 3.290 | 3.130 | 3.180 | 2.832 | 7,254,000 |
| 2024-07-23 | 3.330 | 3.330 | 3.220 | 3.230 | 2.877 | 2,934,500 |
| 2024-07-22 | 3.380 | 3.400 | 3.300 | 3.310 | 2.948 | 4,008,500 |
| 2024-07-19 | 3.440 | 3.440 | 3.360 | 3.380 | 3.010 | 3,863,000 |
| 2024-07-18 | 3.390 | 3.460 | 3.390 | 3.440 | 3.064 | 1,573,000 |
| 2024-07-17 | 3.420 | 3.440 | 3.400 | 3.400 | 3.028 | 1,968,000 |
| 2024-07-16 | 3.450 | 3.450 | 3.380 | 3.400 | 3.028 | 3,338,500 |
| 2024-07-15 | 3.580 | 3.580 | 3.420 | 3.450 | 3.073 | 2,626,000 |
| 2024-07-12 | 3.500 | 3.560 | 3.460 | 3.550 | 3.162 | 3,218,500 |
| 2024-07-11 | 3.410 | 3.490 | 3.380 | 3.490 | 3.108 | 4,450,000 |
| 2024-07-10 | 3.390 | 3.420 | 3.360 | 3.370 | 3.001 | 2,221,500 |
| 2024-07-09 | 3.430 | 3.440 | 3.380 | 3.390 | 3.019 | 3,398,000 |
| 2024-07-08 | 3.550 | 3.550 | 3.420 | 3.450 | 3.073 | 3,671,500 |
| 2024-07-05 | 3.590 | 3.590 | 3.480 | 3.550 | 3.162 | 3,854,500 |
| 2024-07-04 | 3.610 | 3.620 | 3.550 | 3.580 | 3.188 | 2,216,500 |
| 2024-07-03 | 3.560 | 3.640 | 3.540 | 3.590 | 3.197 | 3,423,000 |
| 2024-07-02 | 3.530 | 3.600 | 3.510 | 3.530 | 3.144 | 2,317,935 |
| 2024-06-28 | 3.590 | 3.600 | 3.530 | 3.530 | 3.144 | 1,957,435 |
| 2024-06-27 | 3.570 | 3.590 | 3.540 | 3.550 | 3.162 | 2,134,000 |
| 2024-06-26 | 3.580 | 3.610 | 3.540 | 3.570 | 3.180 | 2,318,500 |
| 2024-06-25 | 3.600 | 3.620 | 3.540 | 3.580 | 3.188 | 3,105,500 |
| 2024-06-24 | 3.670 | 3.680 | 3.550 | 3.570 | 3.180 | 2,533,500 |
| 2024-06-21 | 3.740 | 3.740 | 3.660 | 3.660 | 3.260 | 3,426,262 |
| 2024-06-20 | 3.810 | 3.830 | 3.710 | 3.740 | 3.331 | 2,550,500 |
| 2024-06-19 | 3.710 | 3.860 | 3.710 | 3.810 | 3.393 | 2,730,000 |
| 2024-06-18 | 3.720 | 3.750 | 3.690 | 3.730 | 3.322 | 2,186,500 |
| 2024-06-17 | 3.800 | 3.800 | 3.680 | 3.700 | 3.295 | 3,354,500 |
| 2024-06-14 | 3.830 | 3.840 | 3.750 | 3.800 | 3.384 | 5,957,000 |
| 2024-06-13 | 3.850 | 3.880 | 3.790 | 3.830 | 3.411 | 2,412,000 |
| 2024-06-12 | 3.820 | 3.850 | 3.760 | 3.820 | 3.402 | 2,088,500 |
| 2024-06-11 | 3.880 | 3.880 | 3.780 | 3.790 | 3.376 | 4,846,500 |
| 2024-06-07 | 3.900 | 3.910 | 3.840 | 3.880 | 3.456 | 3,324,500 |
| 2024-06-06 | 3.960 | 3.960 | 3.870 | 3.880 | 3.397 | 1,750,000 |
| 2024-06-05 | 3.920 | 3.980 | 3.860 | 3.930 | 3.441 | 2,812,000 |
| 2024-06-04 | 3.850 | 3.950 | 3.790 | 3.940 | 3.449 | 4,364,000 |
| 2024-06-03 | 3.860 | 3.910 | 3.810 | 3.840 | 3.362 | 3,515,500 |
| 2024-05-31 | 3.880 | 3.980 | 3.820 | 3.820 | 3.344 | 3,269,000 |
| 2024-05-30 | 4.050 | 4.050 | 3.870 | 3.880 | 3.397 | 4,248,000 |
| 2024-05-29 | 4.120 | 4.140 | 4.050 | 4.050 | 3.546 | 3,079,000 |
| 2024-05-28 | 4.140 | 4.220 | 4.100 | 4.130 | 3.616 | 2,783,000 |
| 2024-05-27 | 4.180 | 4.190 | 4.030 | 4.150 | 3.633 | 5,176,500 |
| 2024-05-24 | 4.160 | 4.240 | 4.130 | 4.170 | 3.651 | 2,414,500 |
| 2024-05-23 | 4.320 | 4.320 | 4.200 | 4.210 | 3.686 | 4,594,000 |
| 2024-05-22 | 4.300 | 4.340 | 4.240 | 4.320 | 3.782 | 1,413,500 |
| 2024-05-21 | 4.460 | 4.460 | 4.230 | 4.270 | 3.738 | 10,647,500 |
| 2024-05-20 | 4.440 | 4.530 | 4.400 | 4.490 | 3.931 | 10,073,500 |
| 2024-05-17 | 4.350 | 4.450 | 4.340 | 4.420 | 3.870 | 4,167,000 |
| 2024-05-16 | 4.470 | 4.490 | 4.290 | 4.350 | 3.808 | 5,967,000 |
| 2024-05-14 | 4.360 | 4.460 | 4.350 | 4.430 | 3.878 | 4,798,000 |
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.