China Resources Medical Holdings Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.530	2.530	2.480	2.480	2.424	416,500
2026-07-23	2.510	2.560	2.510	2.560	2.502	661,500
2026-07-22	2.550	2.590	2.500	2.500	2.443	1,484,000
2026-07-21	2.550	2.590	2.510	2.590	2.531	704,000
2026-07-20	2.550	2.590	2.520	2.560	2.502	1,206,000
2026-07-17	2.550	2.610	2.490	2.510	2.453	1,622,000
2026-07-16	2.500	2.610	2.490	2.590	2.531	2,709,500
2026-07-15	2.410	2.490	2.410	2.460	2.404	871,000
2026-07-14	2.390	2.420	2.350	2.420	2.365	1,045,600
2026-07-13	2.420	2.420	2.370	2.380	2.326	480,500
2026-07-10	2.420	2.440	2.400	2.420	2.365	257,500
2026-07-09	2.410	2.420	2.370	2.410	2.355	1,061,000
2026-07-08	2.390	2.440	2.380	2.440	2.385	1,103,500
2026-07-07	2.470	2.470	2.380	2.380	2.326	1,255,000
2026-07-06	2.440	2.490	2.430	2.470	2.414	740,100
2026-07-03	2.400	2.460	2.400	2.440	2.385	559,000
2026-07-02	2.430	2.450	2.380	2.400	2.345	988,500
2026-06-30	2.420	2.460	2.370	2.380	2.326	936,000
2026-06-29	2.420	2.530	2.410	2.520	2.368	2,328,500
2026-06-26	2.400	2.520	2.380	2.400	2.256	2,171,500
2026-06-25	2.400	2.430	2.380	2.400	2.256	3,155,000
2026-06-24	2.420	2.440	2.390	2.410	2.265	1,914,000
2026-06-23	2.430	2.470	2.400	2.420	2.274	1,349,500
2026-06-22	2.430	2.470	2.340	2.430	2.284	3,518,000
2026-06-18	2.500	2.500	2.400	2.410	2.265	5,308,500
2026-06-17	2.520	2.530	2.460	2.470	2.321	4,029,000
2026-06-16	2.570	2.570	2.500	2.500	2.350	2,098,500
2026-06-15	2.590	2.670	2.550	2.570	2.415	1,700,000
2026-06-12	2.560	2.590	2.520	2.560	2.406	2,092,000
2026-06-11	2.590	2.590	2.520	2.560	2.406	3,154,500
2026-06-10	2.520	2.590	2.510	2.560	2.406	5,227,000
2026-06-09	2.580	2.580	2.520	2.520	2.368	1,261,500
2026-06-08	2.580	2.580	2.530	2.550	2.396	2,335,500
2026-06-05	2.600	2.620	2.580	2.580	2.425	959,500
2026-06-04	2.600	2.630	2.590	2.590	2.434	1,421,500
2026-06-03	2.700	2.700	2.620	2.630	2.472	2,142,000
2026-06-02	2.680	2.700	2.630	2.650	2.490	2,185,000
2026-06-01	2.570	2.690	2.570	2.680	2.519	4,716,600
2026-05-29	2.560	2.610	2.540	2.570	2.415	23,154,199
2026-05-28	2.550	2.640	2.510	2.560	2.406	3,463,412
2026-05-27	2.590	2.590	2.510	2.550	2.396	2,926,000
2026-05-26	2.520	2.600	2.480	2.590	2.434	2,856,000
2026-05-22	2.570	2.590	2.480	2.520	2.368	6,822,036
2026-05-21	2.630	2.660	2.550	2.560	2.406	4,931,500
2026-05-20	2.670	2.670	2.610	2.630	2.472	5,928,500
2026-05-19	2.690	2.700	2.650	2.690	2.528	2,536,500
2026-05-18	2.720	2.720	2.670	2.670	2.509	2,390,000
2026-05-15	2.750	2.780	2.710	2.740	2.575	2,038,500
2026-05-14	2.780	2.790	2.760	2.770	2.603	2,291,500
2026-05-13	2.760	2.780	2.730	2.760	2.594	3,091,000
2026-05-12	2.830	2.830	2.770	2.800	2.631	1,456,000
2026-05-11	2.770	2.830	2.760	2.830	2.660	1,986,500
2026-05-08	2.850	2.860	2.770	2.790	2.622	3,691,000
2026-05-07	2.850	2.870	2.830	2.870	2.697	3,130,500
2026-05-06	2.890	2.890	2.820	2.840	2.669	2,397,500
2026-05-05	2.860	2.870	2.840	2.860	2.688	1,348,035
2026-05-04	2.860	2.880	2.830	2.880	2.707	915,000
2026-04-30	2.840	2.880	2.830	2.850	2.678	1,969,000
2026-04-29	2.850	2.890	2.850	2.850	2.678	1,221,500
2026-04-28	2.840	2.870	2.820	2.860	2.688	1,090,000

← NewerPage 2 of 5 · 246 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.