China Resources Medical Holdings Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.890	2.890	2.820	2.840	2.669	2,042,000
2026-04-24	2.850	2.890	2.850	2.890	2.716	2,220,809
2026-04-23	2.870	2.910	2.840	2.890	2.716	2,732,000
2026-04-22	2.900	2.900	2.850	2.870	2.697	1,579,500
2026-04-21	2.890	2.910	2.870	2.900	2.725	1,329,000
2026-04-20	2.850	2.910	2.840	2.890	2.716	1,251,000
2026-04-17	2.880	2.880	2.820	2.870	2.697	2,192,000
2026-04-16	2.880	2.880	2.850	2.880	2.707	2,605,500
2026-04-15	2.900	2.900	2.820	2.860	2.688	2,106,200
2026-04-14	2.900	2.900	2.840	2.900	2.725	3,270,500
2026-04-13	2.910	2.910	2.850	2.890	2.716	4,950,191
2026-04-10	2.910	2.930	2.890	2.920	2.744	2,073,000
2026-04-09	2.890	2.910	2.880	2.890	2.716	2,519,957
2026-04-08	2.810	2.890	2.810	2.890	2.716	4,210,031
2026-04-02	2.780	2.800	2.750	2.800	2.631	2,246,500
2026-04-01	2.700	2.770	2.700	2.750	2.584	2,674,000
2026-03-31	2.710	2.740	2.690	2.700	2.537	3,201,292
2026-03-30	2.750	2.750	2.660	2.680	2.519	3,998,000
2026-03-27	2.810	2.820	2.700	2.740	2.575	3,180,000
2026-03-26	2.800	2.840	2.750	2.830	2.660	4,483,500
2026-03-25	2.770	2.800	2.710	2.800	2.631	3,350,000
2026-03-24	2.670	2.720	2.660	2.700	2.537	3,830,000
2026-03-23	2.730	2.730	2.620	2.650	2.490	5,615,000
2026-03-20	2.820	2.830	2.700	2.720	2.556	5,349,500
2026-03-19	2.850	2.870	2.800	2.810	2.641	3,612,000
2026-03-18	2.920	2.920	2.850	2.870	2.697	2,653,000
2026-03-17	2.860	2.930	2.860	2.870	2.697	2,474,000
2026-03-16	2.900	2.900	2.820	2.870	2.697	4,086,500
2026-03-13	2.900	2.900	2.830	2.850	2.678	7,255,500
2026-03-12	2.910	2.950	2.830	2.940	2.763	10,303,500
2026-03-11	3.000	3.020	2.880	2.910	2.735	13,952,500
2026-03-10	3.000	3.090	3.000	3.020	2.838	8,348,500
2026-03-09	3.030	3.030	2.970	3.020	2.838	11,122,000
2026-03-06	2.970	3.060	2.940	3.060	2.876	16,318,210
2026-03-05	3.010	3.050	2.960	2.970	2.791	9,926,000
2026-03-04	3.070	3.070	2.960	2.990	2.810	17,456,500
2026-03-03	3.080	3.120	3.040	3.060	2.876	9,906,631
2026-03-02	3.070	3.100	3.030	3.090	2.904	10,291,000
2026-02-27	3.040	3.090	3.030	3.070	2.885	7,194,000
2026-02-26	3.130	3.130	3.030	3.030	2.848	10,947,500
2026-02-25	3.110	3.160	3.100	3.110	2.923	5,362,000
2026-02-24	3.120	3.140	3.050	3.100	2.913	12,075,530
2026-02-23	3.080	3.180	3.080	3.170	2.979	3,228,000
2026-02-20	3.100	3.120	3.070	3.090	2.904	1,144,000
2026-02-16	3.100	3.120	3.080	3.110	2.923	2,534,500
2026-02-13	3.130	3.150	3.110	3.130	2.942	6,135,500
2026-02-12	3.190	3.190	3.130	3.140	2.951	6,285,541
2026-02-11	3.200	3.210	3.170	3.190	2.998	4,510,500
2026-02-10	3.200	3.220	3.170	3.190	2.998	4,353,500
2026-02-09	3.190	3.200	3.160	3.200	3.007	6,886,000
2026-02-06	3.180	3.190	3.140	3.160	2.970	8,564,500
2026-02-05	3.150	3.190	3.140	3.190	2.998	5,720,500
2026-02-04	3.170	3.180	3.120	3.150	2.960	5,682,500
2026-02-03	3.150	3.180	3.120	3.160	2.970	4,070,619
2026-02-02	3.230	3.230	3.120	3.150	2.960	15,646,500
2026-01-30	3.270	3.300	3.220	3.240	3.045	7,244,500
2026-01-29	3.270	3.290	3.240	3.290	3.092	6,343,000
2026-01-28	3.270	3.280	3.240	3.270	3.073	5,588,000
2026-01-27	3.320	3.320	3.240	3.270	3.073	6,169,043
2026-01-26	3.280	3.300	3.260	3.300	3.101	5,772,000

← NewerPage 3 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.