China Resources Medical Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 4.270 | 4.390 | 4.140 | 4.360 | 3.817 | 4,253,000 |
| 2024-05-10 | 4.180 | 4.260 | 4.140 | 4.250 | 3.721 | 4,146,500 |
| 2024-05-09 | 4.060 | 4.180 | 4.060 | 4.150 | 3.633 | 3,010,000 |
| 2024-05-08 | 4.220 | 4.220 | 4.010 | 4.020 | 3.519 | 5,687,500 |
| 2024-05-07 | 4.220 | 4.250 | 4.150 | 4.200 | 3.677 | 3,768,500 |
| 2024-05-06 | 4.190 | 4.280 | 4.170 | 4.230 | 3.703 | 3,813,000 |
| 2024-05-03 | 4.280 | 4.290 | 4.140 | 4.190 | 3.668 | 782,474 |
| 2024-05-02 | 4.140 | 4.250 | 4.090 | 4.230 | 3.703 | 2,397,500 |
| 2024-04-30 | 4.150 | 4.190 | 4.090 | 4.140 | 3.625 | 3,748,500 |
| 2024-04-29 | 4.110 | 4.240 | 4.040 | 4.170 | 3.651 | 2,657,000 |
| 2024-04-26 | 4.020 | 4.150 | 4.020 | 4.130 | 3.616 | 2,733,000 |
| 2024-04-25 | 3.930 | 4.030 | 3.880 | 3.990 | 3.493 | 3,050,500 |
| 2024-04-24 | 3.880 | 3.980 | 3.870 | 3.960 | 3.467 | 2,489,500 |
| 2024-04-23 | 3.830 | 3.870 | 3.780 | 3.850 | 3.371 | 1,217,500 |
| 2024-04-22 | 3.760 | 3.880 | 3.760 | 3.810 | 3.336 | 3,741,500 |
| 2024-04-19 | 3.820 | 3.820 | 3.660 | 3.720 | 3.257 | 4,964,500 |
| 2024-04-18 | 3.810 | 3.930 | 3.780 | 3.830 | 3.353 | 4,577,500 |
| 2024-04-17 | 3.780 | 3.840 | 3.760 | 3.810 | 3.336 | 2,316,931 |
| 2024-04-16 | 3.810 | 3.870 | 3.750 | 3.780 | 3.309 | 7,498,000 |
| 2024-04-15 | 3.820 | 3.860 | 3.780 | 3.810 | 3.336 | 2,926,000 |
| 2024-04-12 | 3.880 | 3.890 | 3.800 | 3.830 | 3.353 | 2,648,000 |
| 2024-04-11 | 3.830 | 3.880 | 3.820 | 3.850 | 3.371 | 2,498,200 |
| 2024-04-10 | 3.870 | 3.910 | 3.840 | 3.850 | 3.371 | 2,341,500 |
| 2024-04-09 | 3.810 | 3.890 | 3.800 | 3.890 | 3.406 | 3,882,300 |
| 2024-04-08 | 3.840 | 3.890 | 3.780 | 3.830 | 3.353 | 2,594,000 |
| 2024-04-05 | 3.900 | 3.900 | 3.730 | 3.740 | 3.274 | 1,646,000 |
| 2024-04-03 | 3.920 | 3.960 | 3.830 | 3.890 | 3.406 | 3,512,000 |
| 2024-04-02 | 3.930 | 4.010 | 3.890 | 3.920 | 3.432 | 3,176,500 |
| 2024-03-28 | 3.890 | 3.950 | 3.850 | 3.920 | 3.432 | 3,538,500 |
| 2024-03-27 | 3.910 | 3.980 | 3.870 | 3.890 | 3.406 | 4,293,000 |
| 2024-03-26 | 3.940 | 4.000 | 3.930 | 3.930 | 3.441 | 2,786,000 |
| 2024-03-25 | 4.000 | 4.030 | 3.930 | 3.940 | 3.449 | 3,622,500 |
| 2024-03-22 | 4.020 | 4.060 | 3.950 | 4.030 | 3.528 | 4,196,000 |
| 2024-03-21 | 4.040 | 4.080 | 3.980 | 4.050 | 3.546 | 3,154,500 |
| 2024-03-20 | 3.930 | 4.070 | 3.900 | 4.010 | 3.511 | 3,790,000 |
| 2024-03-19 | 4.040 | 4.040 | 3.880 | 3.880 | 3.397 | 1,961,000 |
| 2024-03-18 | 4.000 | 4.050 | 3.890 | 4.020 | 3.519 | 3,685,000 |
| 2024-03-15 | 4.020 | 4.060 | 3.910 | 4.020 | 3.519 | 5,866,000 |
| 2024-03-14 | 3.930 | 4.090 | 3.930 | 4.010 | 3.511 | 6,016,500 |
| 2024-03-13 | 3.980 | 4.030 | 3.910 | 3.970 | 3.476 | 2,435,000 |
| 2024-03-12 | 3.820 | 4.040 | 3.810 | 4.020 | 3.519 | 5,210,900 |
| 2024-03-11 | 3.750 | 3.840 | 3.720 | 3.820 | 3.344 | 5,017,642 |
| 2024-03-08 | 3.880 | 3.940 | 3.730 | 3.730 | 3.266 | 19,467,500 |
| 2024-03-07 | 3.970 | 4.010 | 3.870 | 3.890 | 3.406 | 6,333,500 |
| 2024-03-06 | 3.990 | 4.090 | 3.910 | 3.930 | 3.441 | 10,108,500 |
| 2024-03-05 | 4.180 | 4.210 | 3.990 | 3.990 | 3.493 | 9,195,500 |
| 2024-03-04 | 4.290 | 4.320 | 4.180 | 4.210 | 3.686 | 6,222,500 |
| 2024-03-01 | 4.340 | 4.340 | 4.200 | 4.290 | 3.756 | 4,204,000 |
| 2024-02-29 | 4.150 | 4.340 | 4.150 | 4.270 | 3.738 | 13,026,500 |
| 2024-02-28 | 4.520 | 4.680 | 4.500 | 4.500 | 3.940 | 3,065,500 |
| 2024-02-27 | 4.460 | 4.560 | 4.410 | 4.540 | 3.975 | 2,366,312 |
| 2024-02-26 | 4.560 | 4.610 | 4.480 | 4.490 | 3.931 | 4,171,500 |
| 2024-02-23 | 4.600 | 4.650 | 4.520 | 4.570 | 4.001 | 1,927,000 |
| 2024-02-22 | 4.520 | 4.590 | 4.440 | 4.570 | 4.001 | 1,644,000 |
| 2024-02-21 | 4.380 | 4.620 | 4.330 | 4.520 | 3.957 | 3,841,500 |
| 2024-02-20 | 4.280 | 4.470 | 4.230 | 4.430 | 3.878 | 5,370,000 |
| 2024-02-19 | 4.270 | 4.320 | 4.230 | 4.290 | 3.756 | 2,022,000 |
| 2024-02-16 | 3.980 | 4.330 | 3.980 | 4.330 | 3.791 | 1,867,000 |
| 2024-02-15 | 3.990 | 4.010 | 3.870 | 3.980 | 3.484 | 453,000 |
| 2024-02-14 | 3.920 | 3.980 | 3.760 | 3.950 | 3.458 | 1,768,000 |
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.