China Resources Medical Holdings Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	4.700	4.740	4.650	4.680	4.097	590,000
2023-11-13	4.650	4.760	4.640	4.750	4.159	1,442,000
2023-11-10	4.760	4.770	4.640	4.650	4.071	969,500
2023-11-09	4.920	4.930	4.780	4.780	4.185	1,227,000
2023-11-08	4.850	5.060	4.850	4.920	4.307	1,555,500
2023-11-07	5.010	5.010	4.800	4.850	4.246	2,569,500
2023-11-06	4.820	5.110	4.820	5.010	4.386	4,268,142
2023-11-03	4.640	4.820	4.620	4.810	4.211	1,939,000
2023-11-02	4.640	4.680	4.590	4.610	4.036	1,194,000
2023-11-01	4.580	4.680	4.510	4.620	4.045	2,283,500
2023-10-31	4.720	4.770	4.600	4.610	4.036	1,764,500
2023-10-30	4.690	4.840	4.660	4.750	4.159	2,849,891
2023-10-27	4.560	4.780	4.510	4.710	4.124	4,185,500
2023-10-26	4.500	4.610	4.490	4.540	3.975	1,655,500
2023-10-25	4.640	4.660	4.470	4.570	4.001	10,095,000
2023-10-24	4.640	4.640	4.540	4.560	3.992	1,201,000
2023-10-20	4.700	4.750	4.600	4.640	4.062	1,249,000
2023-10-19	4.790	4.790	4.630	4.680	4.097	1,315,000
2023-10-18	4.920	4.920	4.680	4.700	4.115	4,877,112
2023-10-17	4.960	4.970	4.850	4.910	4.299	1,438,487
2023-10-16	5.120	5.120	4.890	4.920	4.307	2,196,000
2023-10-13	5.130	5.180	5.030	5.090	4.456	1,976,500
2023-10-12	5.230	5.230	5.010	5.150	4.509	4,657,000
2023-10-11	5.060	5.170	5.060	5.170	4.526	5,936,488
2023-10-10	4.940	5.170	4.940	4.990	4.369	2,313,500
2023-10-09	5.050	5.050	4.850	4.900	4.290	2,460,000
2023-10-06	5.000	5.050	4.900	4.980	4.360	730,981
2023-10-05	4.950	4.950	4.800	4.900	4.290	577,500
2023-10-04	4.970	4.990	4.840	4.880	4.272	712,640
2023-10-03	5.010	5.040	4.840	4.970	4.351	913,500
2023-09-29	5.100	5.260	4.980	5.130	4.491	1,244,000
2023-09-28	5.180	5.210	5.070	5.140	4.500	1,016,000
2023-09-27	5.190	5.220	5.100	5.130	4.491	1,736,720
2023-09-26	5.190	5.240	5.090	5.150	4.509	1,352,500
2023-09-25	5.220	5.230	5.150	5.170	4.526	482,665
2023-09-22	5.230	5.230	5.100	5.200	4.553	2,172,500
2023-09-21	5.300	5.400	5.100	5.150	4.509	3,277,500
2023-09-20	5.300	5.380	5.300	5.330	4.666	582,000
2023-09-19	5.390	5.470	5.300	5.310	4.649	1,162,000
2023-09-18	5.440	5.490	5.330	5.440	4.763	761,500
2023-09-15	5.420	5.510	5.300	5.420	4.745	1,457,775
2023-09-14	5.430	5.490	5.360	5.430	4.754	1,430,500
2023-09-13	5.620	5.620	5.370	5.420	4.745	992,500
2023-09-12	5.580	5.630	5.480	5.580	4.885	2,340,500
2023-09-11	5.320	5.650	5.260	5.580	4.885	6,729,500
2023-09-07	5.520	5.520	5.250	5.280	4.623	3,020,500
2023-09-06	5.460	5.580	5.380	5.500	4.815	3,089,620
2023-09-05	5.530	5.540	5.400	5.450	4.771	5,491,306
2023-09-04	5.790	5.840	5.410	5.510	4.824	10,500,000
2023-08-31	5.890	5.990	5.770	5.820	5.095	4,548,000
2023-08-30	5.970	5.980	5.810	5.900	5.165	2,735,500
2023-08-29	5.720	5.970	5.710	5.920	5.183	4,138,500
2023-08-28	5.760	5.830	5.650	5.680	4.973	2,506,000
2023-08-25	5.500	5.550	5.400	5.550	4.859	2,273,000
2023-08-24	5.720	5.770	5.470	5.500	4.815	7,104,366
2023-08-23	5.570	5.830	5.560	5.720	5.008	3,378,000
2023-08-22	5.680	5.740	5.560	5.570	4.876	4,248,500
2023-08-21	5.840	5.840	5.630	5.630	4.929	4,436,000
2023-08-18	6.040	6.040	5.840	5.870	5.139	2,528,500
2023-08-17	5.960	6.080	5.850	6.040	5.288	2,759,500

← NewerPage 13 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.