China Resources Medical Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.470 | 3.470 | 3.420 | 3.440 | 3.233 | 4,267,372 |
| 2025-10-27 | 3.480 | 3.490 | 3.440 | 3.450 | 3.242 | 5,675,000 |
| 2025-10-24 | 3.450 | 3.470 | 3.440 | 3.460 | 3.252 | 2,978,500 |
| 2025-10-23 | 3.460 | 3.460 | 3.410 | 3.450 | 3.242 | 4,609,000 |
| 2025-10-22 | 3.430 | 3.470 | 3.430 | 3.460 | 3.252 | 3,327,000 |
| 2025-10-21 | 3.440 | 3.460 | 3.420 | 3.450 | 3.242 | 4,905,000 |
| 2025-10-20 | 3.420 | 3.440 | 3.400 | 3.420 | 3.214 | 3,346,373 |
| 2025-10-17 | 3.490 | 3.490 | 3.390 | 3.390 | 3.186 | 10,804,700 |
| 2025-10-16 | 3.460 | 3.490 | 3.460 | 3.490 | 3.280 | 4,602,000 |
| 2025-10-15 | 3.400 | 3.470 | 3.400 | 3.450 | 3.242 | 6,608,000 |
| 2025-10-14 | 3.470 | 3.500 | 3.390 | 3.390 | 3.186 | 9,276,500 |
| 2025-10-13 | 3.430 | 3.460 | 3.390 | 3.460 | 3.252 | 10,203,500 |
| 2025-10-10 | 3.490 | 3.520 | 3.460 | 3.510 | 3.299 | 6,961,500 |
| 2025-10-09 | 3.480 | 3.530 | 3.460 | 3.490 | 3.280 | 11,404,000 |
| 2025-10-08 | 3.470 | 3.470 | 3.420 | 3.450 | 3.242 | 1,349,017 |
| 2025-10-06 | 3.470 | 3.470 | 3.440 | 3.470 | 3.261 | 1,527,500 |
| 2025-10-03 | 3.460 | 3.490 | 3.440 | 3.470 | 3.261 | 1,678,060 |
| 2025-10-02 | 3.510 | 3.520 | 3.460 | 3.460 | 3.252 | 3,043,670 |
| 2025-09-30 | 3.470 | 3.510 | 3.460 | 3.510 | 3.299 | 8,917,000 |
| 2025-09-29 | 3.440 | 3.480 | 3.420 | 3.470 | 3.261 | 7,371,000 |
| 2025-09-26 | 3.450 | 3.460 | 3.410 | 3.440 | 3.233 | 5,420,062 |
| 2025-09-25 | 3.500 | 3.500 | 3.430 | 3.440 | 3.233 | 12,018,600 |
| 2025-09-24 | 3.500 | 3.510 | 3.470 | 3.490 | 3.280 | 8,276,000 |
| 2025-09-23 | 3.610 | 3.610 | 3.460 | 3.490 | 3.280 | 12,660,500 |
| 2025-09-22 | 3.660 | 3.660 | 3.560 | 3.570 | 3.355 | 7,140,000 |
| 2025-09-19 | 3.600 | 3.640 | 3.600 | 3.640 | 3.421 | 7,813,000 |
| 2025-09-18 | 3.680 | 3.680 | 3.560 | 3.610 | 3.393 | 12,006,000 |
| 2025-09-17 | 3.680 | 3.690 | 3.650 | 3.680 | 3.458 | 6,322,000 |
| 2025-09-16 | 3.700 | 3.700 | 3.630 | 3.660 | 3.440 | 6,920,000 |
| 2025-09-15 | 3.700 | 3.700 | 3.650 | 3.660 | 3.440 | 5,271,000 |
| 2025-09-12 | 3.640 | 3.690 | 3.630 | 3.680 | 3.458 | 7,926,000 |
| 2025-09-11 | 3.640 | 3.640 | 3.550 | 3.630 | 3.411 | 9,820,000 |
| 2025-09-10 | 3.650 | 3.660 | 3.610 | 3.640 | 3.421 | 4,920,500 |
| 2025-09-09 | 3.700 | 3.700 | 3.630 | 3.660 | 3.388 | 9,493,000 |
| 2025-09-08 | 3.640 | 3.690 | 3.610 | 3.680 | 3.407 | 10,332,500 |
| 2025-09-05 | 3.560 | 3.630 | 3.550 | 3.620 | 3.351 | 8,454,000 |
| 2025-09-04 | 3.640 | 3.640 | 3.530 | 3.540 | 3.277 | 17,213,500 |
| 2025-09-03 | 3.680 | 3.680 | 3.620 | 3.630 | 3.360 | 6,794,034 |
| 2025-09-02 | 3.690 | 3.720 | 3.640 | 3.650 | 3.379 | 8,020,000 |
| 2025-09-01 | 3.660 | 3.690 | 3.630 | 3.680 | 3.407 | 9,158,000 |
| 2025-08-29 | 3.660 | 3.690 | 3.630 | 3.650 | 3.379 | 9,449,500 |
| 2025-08-28 | 3.720 | 3.740 | 3.590 | 3.630 | 3.360 | 21,966,000 |
| 2025-08-27 | 3.870 | 3.880 | 3.720 | 3.720 | 3.444 | 19,238,000 |
| 2025-08-26 | 3.850 | 3.900 | 3.820 | 3.830 | 3.546 | 9,160,500 |
| 2025-08-25 | 3.850 | 3.900 | 3.840 | 3.840 | 3.555 | 15,737,000 |
| 2025-08-22 | 3.800 | 3.840 | 3.780 | 3.830 | 3.546 | 8,346,659 |
| 2025-08-21 | 3.840 | 3.870 | 3.780 | 3.810 | 3.527 | 10,567,000 |
| 2025-08-20 | 3.880 | 3.880 | 3.800 | 3.840 | 3.555 | 10,617,500 |
| 2025-08-19 | 3.920 | 3.950 | 3.870 | 3.880 | 3.592 | 11,088,700 |
| 2025-08-18 | 3.850 | 3.920 | 3.850 | 3.910 | 3.620 | 14,924,000 |
| 2025-08-15 | 3.850 | 3.860 | 3.790 | 3.840 | 3.555 | 12,009,500 |
| 2025-08-14 | 3.850 | 3.890 | 3.810 | 3.840 | 3.555 | 11,082,500 |
| 2025-08-13 | 3.800 | 3.850 | 3.770 | 3.840 | 3.555 | 18,300,000 |
| 2025-08-12 | 3.770 | 3.830 | 3.760 | 3.780 | 3.499 | 11,476,000 |
| 2025-08-11 | 3.790 | 3.810 | 3.730 | 3.770 | 3.490 | 16,589,500 |
| 2025-08-08 | 3.800 | 3.800 | 3.740 | 3.760 | 3.481 | 12,656,000 |
| 2025-08-07 | 3.680 | 3.830 | 3.680 | 3.780 | 3.499 | 31,419,000 |
| 2025-08-06 | 3.720 | 3.730 | 3.650 | 3.680 | 3.407 | 26,319,340 |
| 2025-08-05 | 3.760 | 3.780 | 3.670 | 3.700 | 3.425 | 43,717,500 |
| 2025-08-04 | 4.120 | 4.120 | 3.700 | 3.740 | 3.462 | 107,462,492 |
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.