China Resources Medical Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 5.400 | 5.570 | 4.850 | 4.910 | 4.156 | 19,465,500 |
| 2021-11-29 | 5.080 | 5.570 | 5.060 | 5.450 | 4.613 | 20,618,500 |
| 2021-11-26 | 5.200 | 5.240 | 5.020 | 5.030 | 4.257 | 4,362,500 |
| 2021-11-25 | 5.200 | 5.300 | 5.120 | 5.250 | 4.444 | 3,723,000 |
| 2021-11-24 | 5.050 | 5.300 | 5.030 | 5.180 | 4.384 | 4,824,881 |
| 2021-11-23 | 4.910 | 5.040 | 4.800 | 4.980 | 4.215 | 4,279,424 |
| 2021-11-22 | 5.030 | 5.050 | 4.890 | 4.930 | 4.173 | 2,845,500 |
| 2021-11-19 | 5.100 | 5.170 | 5.000 | 5.030 | 4.257 | 2,486,000 |
| 2021-11-18 | 5.300 | 5.300 | 5.080 | 5.140 | 4.351 | 4,311,500 |
| 2021-11-17 | 5.430 | 5.430 | 5.300 | 5.320 | 4.503 | 1,692,000 |
| 2021-11-16 | 5.380 | 5.490 | 5.340 | 5.420 | 4.587 | 4,903,500 |
| 2021-11-15 | 5.410 | 5.450 | 5.320 | 5.320 | 4.503 | 1,890,500 |
| 2021-11-12 | 5.420 | 5.420 | 5.290 | 5.350 | 4.528 | 946,000 |
| 2021-11-11 | 5.220 | 5.420 | 5.170 | 5.370 | 4.545 | 2,792,500 |
| 2021-11-10 | 5.180 | 5.210 | 5.030 | 5.180 | 4.384 | 3,543,500 |
| 2021-11-09 | 5.150 | 5.160 | 5.040 | 5.160 | 4.367 | 1,750,000 |
| 2021-11-08 | 5.200 | 5.200 | 5.020 | 5.090 | 4.308 | 1,224,500 |
| 2021-11-05 | 5.160 | 5.160 | 5.040 | 5.100 | 4.317 | 3,559,000 |
| 2021-11-04 | 5.200 | 5.220 | 5.130 | 5.150 | 4.359 | 1,760,000 |
| 2021-11-03 | 5.230 | 5.340 | 5.100 | 5.200 | 4.401 | 2,627,037 |
| 2021-11-02 | 5.350 | 5.400 | 5.160 | 5.200 | 4.401 | 2,667,000 |
| 2021-11-01 | 5.460 | 5.460 | 5.240 | 5.290 | 4.477 | 1,935,500 |
| 2021-10-29 | 5.480 | 5.500 | 5.390 | 5.450 | 4.613 | 2,805,000 |
| 2021-10-28 | 5.600 | 5.600 | 5.400 | 5.430 | 4.596 | 2,867,500 |
| 2021-10-27 | 5.600 | 5.700 | 5.520 | 5.570 | 4.714 | 3,209,500 |
| 2021-10-26 | 5.860 | 5.860 | 5.560 | 5.600 | 4.740 | 4,690,000 |
| 2021-10-25 | 5.950 | 5.950 | 5.760 | 5.810 | 4.918 | 1,866,000 |
| 2021-10-22 | 5.940 | 5.970 | 5.840 | 5.940 | 5.028 | 3,219,500 |
| 2021-10-21 | 6.030 | 6.030 | 5.810 | 5.840 | 4.943 | 5,898,739 |
← NewerPage 21 of 21 · 1,229 trading days
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.