China Resources Medical Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 3.740 | 3.740 | 3.710 | 3.730 | 3.377 | 2,547,000 |
| 2025-05-07 | 3.720 | 3.810 | 3.700 | 3.730 | 3.377 | 4,611,000 |
| 2025-05-06 | 3.640 | 3.740 | 3.640 | 3.720 | 3.368 | 5,123,000 |
| 2025-05-02 | 3.660 | 3.670 | 3.600 | 3.670 | 3.323 | 1,452,500 |
| 2025-04-30 | 3.660 | 3.690 | 3.650 | 3.660 | 3.314 | 4,067,100 |
| 2025-04-29 | 3.640 | 3.680 | 3.620 | 3.660 | 3.314 | 2,337,789 |
| 2025-04-28 | 3.660 | 3.670 | 3.610 | 3.620 | 3.277 | 5,187,259 |
| 2025-04-25 | 3.710 | 3.790 | 3.650 | 3.670 | 3.323 | 6,162,500 |
| 2025-04-24 | 3.700 | 3.790 | 3.630 | 3.710 | 3.359 | 10,564,000 |
| 2025-04-23 | 3.660 | 3.720 | 3.660 | 3.700 | 3.350 | 7,818,500 |
| 2025-04-22 | 3.500 | 3.670 | 3.500 | 3.650 | 3.304 | 14,387,000 |
| 2025-04-17 | 3.450 | 3.500 | 3.430 | 3.490 | 3.160 | 5,504,800 |
| 2025-04-16 | 3.570 | 3.570 | 3.430 | 3.450 | 3.123 | 7,271,502 |
| 2025-04-15 | 3.610 | 3.640 | 3.520 | 3.540 | 3.205 | 10,161,000 |
| 2025-04-14 | 3.620 | 3.660 | 3.600 | 3.600 | 3.259 | 6,784,500 |
| 2025-04-11 | 3.580 | 3.610 | 3.540 | 3.590 | 3.250 | 8,496,000 |
| 2025-04-10 | 3.540 | 3.680 | 3.530 | 3.580 | 3.241 | 11,597,500 |
| 2025-04-09 | 3.320 | 3.520 | 3.310 | 3.500 | 3.169 | 9,677,000 |
| 2025-04-08 | 3.380 | 3.470 | 3.350 | 3.430 | 3.105 | 8,448,948 |
| 2025-04-07 | 3.640 | 3.640 | 3.340 | 3.340 | 3.024 | 23,620,000 |
| 2025-04-03 | 3.790 | 3.870 | 3.760 | 3.840 | 3.476 | 6,309,500 |
| 2025-04-02 | 3.870 | 3.870 | 3.780 | 3.830 | 3.467 | 10,985,500 |
| 2025-04-01 | 3.710 | 3.890 | 3.710 | 3.850 | 3.486 | 18,529,500 |
| 2025-03-31 | 3.830 | 3.830 | 3.650 | 3.720 | 3.368 | 18,135,000 |
| 2025-03-28 | 3.960 | 4.020 | 3.800 | 3.830 | 3.467 | 19,261,500 |
| 2025-03-27 | 4.060 | 4.080 | 3.910 | 3.970 | 3.594 | 11,103,500 |
| 2025-03-26 | 4.180 | 4.240 | 4.030 | 4.060 | 3.676 | 9,156,500 |
| 2025-03-25 | 4.250 | 4.250 | 4.040 | 4.150 | 3.757 | 8,062,000 |
| 2025-03-24 | 4.290 | 4.300 | 4.200 | 4.250 | 3.848 | 6,404,537 |
| 2025-03-21 | 4.370 | 4.400 | 4.210 | 4.230 | 3.830 | 13,039,000 |
| 2025-03-20 | 4.470 | 4.480 | 4.330 | 4.370 | 3.956 | 13,379,500 |
| 2025-03-19 | 4.440 | 4.470 | 4.340 | 4.380 | 3.965 | 9,329,954 |
| 2025-03-18 | 4.340 | 4.440 | 4.290 | 4.400 | 3.983 | 14,319,500 |
| 2025-03-17 | 4.350 | 4.430 | 4.240 | 4.290 | 3.884 | 12,466,990 |
| 2025-03-14 | 4.190 | 4.300 | 4.150 | 4.290 | 3.884 | 7,561,500 |
| 2025-03-13 | 4.200 | 4.250 | 4.100 | 4.150 | 3.757 | 3,849,000 |
| 2025-03-12 | 4.250 | 4.250 | 4.150 | 4.180 | 3.784 | 2,964,000 |
| 2025-03-11 | 4.180 | 4.220 | 4.120 | 4.210 | 3.811 | 2,886,500 |
| 2025-03-10 | 4.230 | 4.340 | 4.110 | 4.200 | 3.802 | 3,873,000 |
| 2025-03-07 | 4.160 | 4.210 | 4.120 | 4.200 | 3.802 | 4,566,000 |
| 2025-03-06 | 4.140 | 4.190 | 4.110 | 4.160 | 3.766 | 5,083,500 |
| 2025-03-05 | 4.070 | 4.110 | 4.010 | 4.080 | 3.694 | 3,393,000 |
| 2025-03-04 | 3.990 | 4.050 | 3.940 | 4.040 | 3.658 | 4,898,500 |
| 2025-03-03 | 4.120 | 4.150 | 3.970 | 4.000 | 3.621 | 5,080,500 |
| 2025-02-28 | 4.240 | 4.240 | 4.060 | 4.110 | 3.721 | 9,012,000 |
| 2025-02-27 | 4.250 | 4.350 | 4.220 | 4.280 | 3.875 | 8,103,500 |
| 2025-02-26 | 4.120 | 4.270 | 4.120 | 4.250 | 3.848 | 9,739,000 |
| 2025-02-25 | 4.110 | 4.150 | 4.050 | 4.110 | 3.721 | 7,904,000 |
| 2025-02-24 | 4.300 | 4.300 | 4.170 | 4.170 | 3.775 | 11,037,100 |
| 2025-02-21 | 4.420 | 4.420 | 4.180 | 4.290 | 3.884 | 26,754,000 |
| 2025-02-20 | 4.060 | 4.620 | 3.990 | 4.420 | 4.002 | 36,626,500 |
| 2025-02-19 | 3.990 | 4.050 | 3.940 | 4.040 | 3.658 | 5,111,500 |
| 2025-02-18 | 4.090 | 4.110 | 3.970 | 4.030 | 3.648 | 6,890,000 |
| 2025-02-17 | 4.140 | 4.250 | 3.990 | 4.130 | 3.739 | 15,061,000 |
| 2025-02-14 | 3.850 | 4.050 | 3.850 | 4.020 | 3.639 | 8,415,500 |
| 2025-02-13 | 3.940 | 3.990 | 3.820 | 3.820 | 3.458 | 4,985,200 |
| 2025-02-12 | 3.900 | 3.950 | 3.880 | 3.940 | 3.567 | 4,450,192 |
| 2025-02-11 | 4.000 | 4.020 | 3.870 | 3.900 | 3.531 | 3,471,500 |
| 2025-02-10 | 3.980 | 3.990 | 3.900 | 3.950 | 3.576 | 5,597,500 |
| 2025-02-07 | 3.980 | 4.020 | 3.930 | 3.980 | 3.603 | 3,827,320 |
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.