China Resources Medical Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 4.240 | 4.240 | 4.090 | 4.130 | 3.739 | 3,706,500 |
| 2024-11-05 | 4.100 | 4.230 | 4.080 | 4.200 | 3.802 | 3,676,873 |
| 2024-11-04 | 3.950 | 4.200 | 3.950 | 4.110 | 3.721 | 7,593,500 |
| 2024-11-01 | 3.910 | 3.980 | 3.870 | 3.950 | 3.576 | 3,460,000 |
| 2024-10-31 | 3.870 | 3.930 | 3.860 | 3.890 | 3.522 | 2,465,500 |
| 2024-10-30 | 3.890 | 3.920 | 3.800 | 3.870 | 3.504 | 6,540,666 |
| 2024-10-29 | 3.960 | 3.980 | 3.900 | 3.900 | 3.531 | 5,049,000 |
| 2024-10-28 | 3.820 | 3.930 | 3.800 | 3.900 | 3.531 | 9,738,000 |
| 2024-10-25 | 3.780 | 3.830 | 3.740 | 3.800 | 3.440 | 5,289,000 |
| 2024-10-24 | 3.920 | 3.950 | 3.730 | 3.750 | 3.395 | 5,518,500 |
| 2024-10-23 | 3.890 | 3.940 | 3.840 | 3.900 | 3.531 | 8,652,500 |
| 2024-10-22 | 3.830 | 3.920 | 3.810 | 3.860 | 3.495 | 7,783,000 |
| 2024-10-21 | 3.900 | 3.920 | 3.790 | 3.810 | 3.449 | 12,081,500 |
| 2024-10-18 | 3.730 | 3.900 | 3.690 | 3.860 | 3.495 | 15,667,000 |
| 2024-10-17 | 3.880 | 3.950 | 3.700 | 3.730 | 3.377 | 8,093,500 |
| 2024-10-16 | 3.910 | 3.940 | 3.810 | 3.860 | 3.495 | 5,327,500 |
| 2024-10-15 | 4.200 | 4.200 | 3.870 | 3.890 | 3.522 | 6,727,500 |
| 2024-10-14 | 4.230 | 4.230 | 4.040 | 4.130 | 3.739 | 8,630,000 |
| 2024-10-10 | 4.150 | 4.350 | 4.100 | 4.260 | 3.857 | 16,230,630 |
| 2024-10-09 | 4.340 | 4.380 | 4.000 | 4.050 | 3.667 | 11,699,000 |
| 2024-10-08 | 4.910 | 4.910 | 4.210 | 4.250 | 3.848 | 18,148,500 |
| 2024-10-07 | 4.850 | 5.010 | 4.820 | 5.010 | 4.536 | 4,088,500 |
| 2024-10-04 | 4.630 | 4.800 | 4.560 | 4.780 | 4.327 | 2,292,000 |
| 2024-10-03 | 4.730 | 4.790 | 4.400 | 4.600 | 4.165 | 14,443,500 |
| 2024-10-02 | 4.340 | 4.710 | 4.270 | 4.680 | 4.237 | 10,742,000 |
| 2024-09-30 | 4.160 | 4.430 | 4.060 | 4.340 | 3.929 | 17,392,740 |
| 2024-09-27 | 3.840 | 4.040 | 3.840 | 4.030 | 3.648 | 12,400,870 |
| 2024-09-26 | 3.480 | 3.800 | 3.480 | 3.800 | 3.440 | 9,970,000 |
| 2024-09-25 | 3.580 | 3.640 | 3.440 | 3.520 | 3.187 | 8,155,500 |
| 2024-09-24 | 3.400 | 3.550 | 3.400 | 3.540 | 3.205 | 5,499,000 |
| 2024-09-23 | 3.420 | 3.470 | 3.380 | 3.400 | 3.078 | 2,804,000 |
| 2024-09-20 | 3.440 | 3.490 | 3.400 | 3.450 | 3.123 | 5,354,000 |
| 2024-09-19 | 3.410 | 3.490 | 3.400 | 3.470 | 3.142 | 2,126,001 |
| 2024-09-17 | 3.400 | 3.420 | 3.370 | 3.390 | 3.069 | 367,000 |
| 2024-09-16 | 3.410 | 3.410 | 3.340 | 3.390 | 3.069 | 1,002,000 |
| 2024-09-13 | 3.510 | 3.520 | 3.440 | 3.470 | 3.142 | 1,770,000 |
| 2024-09-12 | 3.360 | 3.540 | 3.360 | 3.500 | 3.169 | 3,718,500 |
| 2024-09-11 | 3.350 | 3.350 | 3.290 | 3.350 | 3.033 | 1,527,500 |
| 2024-09-10 | 3.340 | 3.370 | 3.300 | 3.350 | 3.033 | 1,680,000 |
| 2024-09-09 | 3.380 | 3.390 | 3.290 | 3.370 | 3.051 | 1,999,500 |
| 2024-09-05 | 3.480 | 3.480 | 3.400 | 3.420 | 3.046 | 1,211,000 |
| 2024-09-04 | 3.460 | 3.490 | 3.420 | 3.470 | 3.091 | 1,902,000 |
| 2024-09-03 | 3.480 | 3.500 | 3.400 | 3.470 | 3.091 | 2,746,500 |
| 2024-09-02 | 3.540 | 3.580 | 3.470 | 3.480 | 3.099 | 2,684,000 |
| 2024-08-30 | 3.540 | 3.610 | 3.520 | 3.550 | 3.162 | 3,956,001 |
| 2024-08-29 | 3.440 | 3.590 | 3.410 | 3.580 | 3.188 | 3,575,500 |
| 2024-08-28 | 3.440 | 3.510 | 3.380 | 3.470 | 3.091 | 5,348,173 |
| 2024-08-27 | 3.410 | 3.450 | 3.290 | 3.430 | 3.055 | 14,850,000 |
| 2024-08-26 | 3.160 | 3.190 | 3.140 | 3.150 | 2.806 | 1,142,000 |
| 2024-08-23 | 3.190 | 3.190 | 3.110 | 3.130 | 2.788 | 1,758,000 |
| 2024-08-22 | 3.240 | 3.240 | 3.140 | 3.190 | 2.841 | 1,006,000 |
| 2024-08-21 | 3.260 | 3.260 | 3.210 | 3.210 | 2.859 | 1,927,001 |
| 2024-08-20 | 3.220 | 3.350 | 3.210 | 3.300 | 2.939 | 4,678,704 |
| 2024-08-19 | 3.150 | 3.220 | 3.150 | 3.180 | 2.832 | 1,570,500 |
| 2024-08-16 | 3.130 | 3.170 | 3.110 | 3.150 | 2.806 | 1,039,000 |
| 2024-08-15 | 3.110 | 3.150 | 3.080 | 3.100 | 2.761 | 1,916,000 |
| 2024-08-14 | 3.130 | 3.150 | 3.110 | 3.120 | 2.779 | 744,000 |
| 2024-08-13 | 3.130 | 3.140 | 3.080 | 3.130 | 2.788 | 4,132,500 |
| 2024-08-12 | 3.200 | 3.210 | 3.120 | 3.150 | 2.806 | 4,269,000 |
| 2024-08-09 | 3.230 | 3.310 | 3.190 | 3.210 | 2.859 | 1,168,000 |
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.