China Resources Medical Holdings Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	4.010	4.060	3.870	3.920	3.432	519,500
2024-02-08	4.060	4.090	3.970	4.080	3.572	3,504,000
2024-02-07	4.160	4.180	4.000	4.020	3.519	3,049,000
2024-02-06	3.880	4.160	3.870	4.130	3.616	2,635,252
2024-02-05	3.960	3.960	3.780	3.850	3.371	2,402,439
2024-02-02	4.140	4.150	3.890	3.940	3.449	4,232,500
2024-02-01	4.030	4.200	3.960	4.100	3.590	4,124,000
2024-01-31	4.180	4.180	3.940	4.020	3.519	8,218,000
2024-01-30	4.370	4.400	4.120	4.140	3.625	5,587,000
2024-01-29	4.340	4.560	4.340	4.460	3.905	2,270,000
2024-01-26	4.340	4.410	4.240	4.310	3.773	2,278,500
2024-01-25	4.300	4.390	4.200	4.390	3.843	3,231,541
2024-01-24	4.220	4.300	4.060	4.280	3.747	2,639,500
2024-01-23	4.160	4.240	4.060	4.100	3.590	3,905,503
2024-01-22	4.380	4.380	3.990	4.040	3.537	6,761,546
2024-01-19	4.480	4.550	4.320	4.360	3.817	2,266,000
2024-01-18	4.420	4.560	4.300	4.470	3.913	2,689,500
2024-01-17	4.800	4.800	4.310	4.340	3.800	5,385,000
2024-01-16	4.790	4.830	4.730	4.770	4.176	2,836,500
2024-01-15	4.800	4.840	4.760	4.790	4.194	1,732,500
2024-01-12	4.800	4.880	4.780	4.820	4.220	2,168,293
2024-01-11	4.800	4.890	4.780	4.810	4.211	1,383,658
2024-01-10	4.820	4.860	4.750	4.810	4.211	1,657,000
2024-01-09	4.700	4.960	4.700	4.830	4.229	2,379,000
2024-01-08	4.710	4.740	4.630	4.670	4.089	2,660,000
2024-01-05	4.790	4.790	4.640	4.710	4.124	2,710,924
2024-01-04	4.820	4.820	4.740	4.760	4.167	1,421,500
2024-01-03	4.760	4.880	4.740	4.840	4.237	2,512,500
2024-01-02	4.820	4.880	4.720	4.770	4.176	2,578,500
2023-12-29	4.720	4.820	4.710	4.820	4.220	1,999,000
2023-12-28	4.420	4.790	4.420	4.720	4.132	4,412,310
2023-12-27	4.380	4.520	4.330	4.490	3.931	1,854,208
2023-12-22	4.320	4.560	4.320	4.460	3.905	2,874,000
2023-12-21	4.300	4.400	4.240	4.350	3.808	1,627,000
2023-12-20	4.310	4.370	4.270	4.300	3.765	1,839,694
2023-12-19	4.320	4.360	4.250	4.270	3.738	907,500
2023-12-18	4.420	4.420	4.290	4.320	3.782	1,646,500
2023-12-15	4.330	4.480	4.300	4.450	3.896	2,312,000
2023-12-14	4.330	4.410	4.260	4.310	3.773	1,588,400
2023-12-13	4.340	4.360	4.210	4.280	3.747	1,957,500
2023-12-12	4.420	4.480	4.240	4.300	3.765	7,280,920
2023-12-11	4.400	4.410	4.300	4.400	3.852	2,266,160
2023-12-08	4.380	4.460	4.340	4.390	3.843	2,129,000
2023-12-07	4.400	4.420	4.260	4.380	3.835	2,640,500
2023-12-06	4.450	4.490	4.350	4.380	3.835	2,095,420
2023-12-05	4.410	4.540	4.360	4.410	3.861	2,710,500
2023-12-04	4.500	4.570	4.380	4.430	3.878	1,814,000
2023-12-01	4.480	4.520	4.350	4.440	3.887	3,426,675
2023-11-30	4.620	4.620	4.450	4.460	3.905	4,632,971
2023-11-29	4.770	4.770	4.500	4.520	3.957	2,521,000
2023-11-28	4.820	4.850	4.700	4.730	4.141	1,808,500
2023-11-27	4.900	4.900	4.740	4.810	4.211	1,756,500
2023-11-24	4.960	5.030	4.860	4.860	4.255	1,086,000
2023-11-23	4.940	5.030	4.880	5.020	4.395	1,882,500
2023-11-22	4.930	4.970	4.880	4.900	4.290	1,325,000
2023-11-21	4.880	5.100	4.860	4.930	4.316	2,685,000
2023-11-20	4.730	4.880	4.730	4.860	4.255	1,430,500
2023-11-17	4.720	4.760	4.670	4.730	4.141	1,106,500
2023-11-16	4.800	4.870	4.750	4.790	4.194	732,000
2023-11-15	4.720	4.850	4.720	4.830	4.229	1,503,000

← NewerPage 12 of 21 · 1,229 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.