China Resources Medical Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 3.820 | 3.980 | 3.820 | 3.970 | 3.594 | 5,475,822 |
| 2025-02-05 | 3.750 | 3.890 | 3.750 | 3.860 | 3.495 | 2,857,200 |
| 2025-02-04 | 3.820 | 3.860 | 3.760 | 3.840 | 3.476 | 1,114,100 |
| 2025-02-03 | 3.730 | 3.830 | 3.620 | 3.820 | 3.458 | 3,058,500 |
| 2025-01-28 | 3.760 | 3.780 | 3.720 | 3.740 | 3.386 | 220,500 |
| 2025-01-27 | 3.740 | 3.850 | 3.740 | 3.800 | 3.440 | 3,619,500 |
| 2025-01-24 | 3.710 | 3.760 | 3.680 | 3.740 | 3.386 | 2,260,100 |
| 2025-01-23 | 3.750 | 3.810 | 3.680 | 3.700 | 3.350 | 3,192,100 |
| 2025-01-22 | 3.820 | 3.830 | 3.710 | 3.740 | 3.386 | 3,578,800 |
| 2025-01-21 | 3.850 | 3.850 | 3.790 | 3.830 | 3.467 | 1,290,500 |
| 2025-01-20 | 3.820 | 3.870 | 3.780 | 3.820 | 3.458 | 4,511,000 |
| 2025-01-17 | 3.810 | 3.820 | 3.760 | 3.810 | 3.449 | 2,628,600 |
| 2025-01-16 | 3.840 | 3.890 | 3.790 | 3.800 | 3.440 | 5,557,100 |
| 2025-01-15 | 3.880 | 3.880 | 3.790 | 3.800 | 3.440 | 2,564,000 |
| 2025-01-14 | 3.760 | 3.860 | 3.760 | 3.830 | 3.467 | 3,034,500 |
| 2025-01-13 | 3.830 | 3.830 | 3.750 | 3.780 | 3.422 | 1,053,642 |
| 2025-01-10 | 3.900 | 3.900 | 3.830 | 3.840 | 3.476 | 2,129,000 |
| 2025-01-09 | 3.920 | 3.920 | 3.860 | 3.880 | 3.513 | 1,565,500 |
| 2025-01-08 | 3.970 | 3.970 | 3.860 | 3.900 | 3.531 | 3,277,500 |
| 2025-01-07 | 3.900 | 4.010 | 3.880 | 3.980 | 3.603 | 2,539,000 |
| 2025-01-06 | 4.020 | 4.020 | 3.900 | 3.930 | 3.558 | 2,042,000 |
| 2025-01-03 | 3.970 | 4.040 | 3.920 | 3.950 | 3.576 | 2,171,502 |
| 2025-01-02 | 3.960 | 4.080 | 3.940 | 3.980 | 3.603 | 7,095,500 |
| 2024-12-31 | 3.970 | 4.000 | 3.890 | 3.980 | 3.603 | 3,834,000 |
| 2024-12-30 | 4.050 | 4.080 | 3.930 | 3.970 | 3.594 | 2,463,000 |
| 2024-12-27 | 4.060 | 4.100 | 4.020 | 4.050 | 3.667 | 1,870,000 |
| 2024-12-24 | 3.990 | 4.110 | 3.990 | 4.100 | 3.712 | 1,942,564 |
| 2024-12-23 | 4.000 | 4.020 | 3.930 | 4.020 | 3.639 | 2,359,500 |
| 2024-12-20 | 3.960 | 4.050 | 3.960 | 3.970 | 3.594 | 2,577,543 |
| 2024-12-19 | 3.940 | 3.980 | 3.900 | 3.960 | 3.585 | 3,182,500 |
| 2024-12-18 | 3.930 | 4.010 | 3.870 | 3.990 | 3.612 | 5,426,500 |
| 2024-12-17 | 3.890 | 3.940 | 3.830 | 3.910 | 3.540 | 5,487,000 |
| 2024-12-16 | 3.970 | 3.990 | 3.860 | 3.880 | 3.513 | 3,958,803 |
| 2024-12-13 | 4.050 | 4.050 | 3.940 | 3.950 | 3.576 | 2,734,500 |
| 2024-12-12 | 4.040 | 4.150 | 4.000 | 4.050 | 3.667 | 2,633,500 |
| 2024-12-11 | 3.990 | 4.060 | 3.990 | 4.020 | 3.639 | 3,823,500 |
| 2024-12-10 | 4.110 | 4.140 | 3.970 | 3.990 | 3.612 | 3,354,000 |
| 2024-12-09 | 3.920 | 4.040 | 3.870 | 4.040 | 3.658 | 4,246,996 |
| 2024-12-06 | 3.880 | 3.950 | 3.880 | 3.900 | 3.531 | 3,132,000 |
| 2024-12-05 | 3.910 | 3.940 | 3.840 | 3.870 | 3.504 | 1,928,000 |
| 2024-12-04 | 3.960 | 3.960 | 3.890 | 3.910 | 3.540 | 1,833,500 |
| 2024-12-03 | 3.910 | 3.950 | 3.880 | 3.930 | 3.558 | 2,393,000 |
| 2024-12-02 | 3.860 | 3.940 | 3.860 | 3.910 | 3.540 | 3,317,500 |
| 2024-11-29 | 3.840 | 3.930 | 3.800 | 3.860 | 3.495 | 1,759,000 |
| 2024-11-28 | 3.890 | 3.890 | 3.830 | 3.840 | 3.476 | 1,755,500 |
| 2024-11-27 | 3.750 | 3.900 | 3.720 | 3.870 | 3.504 | 2,636,747 |
| 2024-11-26 | 3.790 | 3.830 | 3.750 | 3.760 | 3.404 | 2,800,000 |
| 2024-11-25 | 3.740 | 3.800 | 3.730 | 3.780 | 3.422 | 3,369,000 |
| 2024-11-22 | 3.890 | 3.890 | 3.700 | 3.720 | 3.368 | 4,480,000 |
| 2024-11-21 | 3.940 | 3.940 | 3.860 | 3.880 | 3.513 | 2,302,500 |
| 2024-11-20 | 3.930 | 3.970 | 3.900 | 3.940 | 3.567 | 3,211,500 |
| 2024-11-19 | 3.940 | 4.020 | 3.860 | 3.900 | 3.531 | 2,503,000 |
| 2024-11-18 | 3.920 | 4.020 | 3.910 | 3.940 | 3.567 | 2,269,000 |
| 2024-11-15 | 3.900 | 4.020 | 3.880 | 3.920 | 3.549 | 3,671,000 |
| 2024-11-14 | 4.030 | 4.060 | 3.880 | 3.900 | 3.531 | 4,230,500 |
| 2024-11-13 | 4.130 | 4.130 | 3.950 | 4.030 | 3.648 | 4,805,000 |
| 2024-11-12 | 4.130 | 4.360 | 4.120 | 4.130 | 3.739 | 10,611,500 |
| 2024-11-11 | 4.150 | 4.170 | 4.080 | 4.130 | 3.739 | 3,353,500 |
| 2024-11-08 | 4.280 | 4.320 | 4.160 | 4.180 | 3.784 | 3,435,900 |
| 2024-11-07 | 4.120 | 4.270 | 4.120 | 4.260 | 3.857 | 2,639,000 |
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.