China Resources Medical Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4.420 | 4.560 | 4.410 | 4.430 | 4.101 | 10,425,000 |
| 2025-07-31 | 4.620 | 4.620 | 4.400 | 4.450 | 4.119 | 14,880,000 |
| 2025-07-30 | 4.500 | 4.700 | 4.430 | 4.620 | 4.277 | 28,615,500 |
| 2025-07-29 | 4.400 | 4.520 | 4.300 | 4.480 | 4.147 | 13,514,000 |
| 2025-07-28 | 4.420 | 4.440 | 4.360 | 4.370 | 4.045 | 5,326,000 |
| 2025-07-25 | 4.430 | 4.570 | 4.340 | 4.390 | 4.064 | 14,741,000 |
| 2025-07-24 | 4.220 | 4.440 | 4.220 | 4.430 | 4.101 | 17,455,500 |
| 2025-07-23 | 4.180 | 4.290 | 4.170 | 4.200 | 3.888 | 10,546,500 |
| 2025-07-22 | 4.100 | 4.210 | 4.070 | 4.210 | 3.897 | 13,052,000 |
| 2025-07-21 | 4.120 | 4.130 | 4.050 | 4.080 | 3.777 | 8,756,500 |
| 2025-07-18 | 4.120 | 4.130 | 4.080 | 4.130 | 3.823 | 6,599,500 |
| 2025-07-17 | 4.060 | 4.150 | 4.050 | 4.120 | 3.814 | 6,871,340 |
| 2025-07-16 | 4.160 | 4.160 | 4.050 | 4.060 | 3.758 | 11,006,500 |
| 2025-07-15 | 4.200 | 4.200 | 4.080 | 4.140 | 3.832 | 5,436,500 |
| 2025-07-14 | 4.230 | 4.230 | 4.160 | 4.190 | 3.879 | 4,426,000 |
| 2025-07-11 | 4.150 | 4.250 | 4.140 | 4.220 | 3.907 | 6,759,500 |
| 2025-07-10 | 4.140 | 4.160 | 4.080 | 4.130 | 3.823 | 2,912,000 |
| 2025-07-09 | 4.120 | 4.180 | 4.070 | 4.100 | 3.795 | 5,534,113 |
| 2025-07-08 | 4.140 | 4.180 | 4.100 | 4.130 | 3.823 | 4,289,000 |
| 2025-07-07 | 4.110 | 4.140 | 4.080 | 4.130 | 3.823 | 4,362,000 |
| 2025-07-04 | 4.200 | 4.220 | 4.100 | 4.130 | 3.823 | 4,619,500 |
| 2025-07-03 | 4.170 | 4.210 | 4.130 | 4.200 | 3.888 | 3,446,000 |
| 2025-07-02 | 4.100 | 4.200 | 4.100 | 4.170 | 3.860 | 7,733,500 |
| 2025-06-30 | 4.080 | 4.110 | 4.010 | 4.100 | 3.795 | 5,185,000 |
| 2025-06-27 | 4.050 | 4.080 | 4.020 | 4.070 | 3.768 | 4,683,000 |
| 2025-06-26 | 4.060 | 4.060 | 3.980 | 4.050 | 3.749 | 2,983,500 |
| 2025-06-25 | 4.020 | 4.070 | 4.000 | 4.060 | 3.758 | 4,609,500 |
| 2025-06-24 | 3.930 | 4.020 | 3.930 | 4.010 | 3.712 | 4,668,209 |
| 2025-06-23 | 3.900 | 3.930 | 3.840 | 3.930 | 3.638 | 3,964,000 |
| 2025-06-20 | 3.900 | 3.970 | 3.900 | 3.900 | 3.610 | 9,397,000 |
| 2025-06-19 | 4.040 | 4.090 | 3.870 | 3.900 | 3.610 | 8,109,000 |
| 2025-06-18 | 4.070 | 4.120 | 4.020 | 4.070 | 3.768 | 5,946,000 |
| 2025-06-17 | 4.180 | 4.260 | 4.090 | 4.090 | 3.786 | 7,172,000 |
| 2025-06-16 | 4.030 | 4.160 | 4.020 | 4.160 | 3.851 | 9,198,500 |
| 2025-06-13 | 4.100 | 4.130 | 3.990 | 4.050 | 3.749 | 6,170,000 |
| 2025-06-12 | 4.050 | 4.130 | 4.040 | 4.100 | 3.795 | 5,761,000 |
| 2025-06-11 | 4.070 | 4.110 | 4.030 | 4.050 | 3.749 | 4,426,000 |
| 2025-06-10 | 4.110 | 4.140 | 4.020 | 4.040 | 3.740 | 10,284,000 |
| 2025-06-09 | 4.000 | 4.120 | 3.980 | 4.110 | 3.805 | 10,339,710 |
| 2025-06-06 | 4.030 | 4.060 | 3.970 | 4.040 | 3.658 | 4,748,000 |
| 2025-06-05 | 4.060 | 4.060 | 4.010 | 4.030 | 3.648 | 5,037,500 |
| 2025-06-04 | 4.060 | 4.110 | 4.020 | 4.030 | 3.648 | 6,263,500 |
| 2025-06-03 | 4.070 | 4.120 | 4.050 | 4.060 | 3.676 | 4,997,000 |
| 2025-06-02 | 4.120 | 4.120 | 3.920 | 4.050 | 3.667 | 1,899,000 |
| 2025-05-30 | 4.080 | 4.170 | 4.040 | 4.120 | 3.730 | 8,215,500 |
| 2025-05-29 | 4.040 | 4.080 | 4.010 | 4.080 | 3.694 | 4,944,000 |
| 2025-05-28 | 4.020 | 4.100 | 4.000 | 4.010 | 3.630 | 2,704,317 |
| 2025-05-27 | 3.920 | 4.060 | 3.920 | 4.060 | 3.676 | 7,685,000 |
| 2025-05-26 | 3.930 | 4.010 | 3.910 | 3.920 | 3.549 | 4,005,000 |
| 2025-05-23 | 3.830 | 4.010 | 3.830 | 3.930 | 3.558 | 10,008,500 |
| 2025-05-22 | 3.890 | 3.920 | 3.800 | 3.830 | 3.467 | 3,499,500 |
| 2025-05-21 | 3.900 | 3.930 | 3.880 | 3.920 | 3.549 | 4,970,000 |
| 2025-05-20 | 3.860 | 3.900 | 3.840 | 3.880 | 3.513 | 5,341,500 |
| 2025-05-19 | 3.800 | 3.890 | 3.800 | 3.860 | 3.495 | 4,184,500 |
| 2025-05-16 | 3.750 | 3.820 | 3.730 | 3.820 | 3.458 | 2,800,500 |
| 2025-05-15 | 3.780 | 3.790 | 3.740 | 3.750 | 3.395 | 2,094,700 |
| 2025-05-14 | 3.750 | 3.820 | 3.730 | 3.780 | 3.422 | 4,579,500 |
| 2025-05-13 | 3.830 | 3.830 | 3.730 | 3.760 | 3.404 | 4,633,000 |
| 2025-05-12 | 3.740 | 3.820 | 3.700 | 3.810 | 3.449 | 8,154,100 |
| 2025-05-09 | 3.710 | 3.740 | 3.690 | 3.710 | 3.359 | 3,248,241 |
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.