China Medical & HealthCare Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	0.900	0.900	0.880	0.880	0.844	180,000
2023-06-02	0.880	0.880	0.880	0.880	0.844	20,500
2023-06-01	0.880	0.900	0.880	0.880	0.844	44,200
2023-05-31	0.850	0.980	0.840	0.870	0.835	87,300
2023-05-30	0.900	0.910	0.870	0.870	0.835	77,900
2023-05-29	0.890	0.960	0.870	0.910	0.873	195,200
2023-05-25	0.830	0.880	0.830	0.850	0.815	76,000
2023-05-24	0.840	0.840	0.830	0.840	0.806	55,100
2023-05-23	0.870	0.870	0.860	0.860	0.825	15,700
2023-05-22	0.880	0.880	0.880	0.880	0.844	10,000
2023-05-19	0.930	0.930	0.880	0.930	0.892	105,000
2023-05-18	0.920	0.920	0.920	0.920	0.883	5,000
2023-05-17	0.890	0.900	0.880	0.900	0.863	50,000
2023-05-16	0.900	0.900	0.890	0.890	0.854	30,000
2023-05-15	0.900	0.900	0.900	0.900	0.863	15,000
2023-05-12	0.910	0.910	0.880	0.910	0.863	26,188
2023-05-11	0.910	0.910	0.910	0.910	0.863	25,278
2023-05-10	1.080	1.080	0.920	0.920	0.873	151,970
2023-05-09	1.050	1.050	1.000	1.000	0.949	19,009
2023-05-08	1.040	1.050	0.990	1.040	0.987	131
2023-05-04	1.000	1.040	1.000	1.040	0.987	10,111
2023-05-03	1.020	1.020	0.910	1.020	0.968	3,236
2023-04-27	1.080	1.300	1.060	1.080	1.025	4,044
2023-04-20	1.020	1.040	1.020	1.040	0.987	7,583
2023-04-19	1.050	1.050	1.050	1.050	0.996	1,618
2023-04-17	1.030	1.030	1.030	1.030	0.977	5,056
2023-04-14	0.900	0.950	0.880	0.950	0.901	41,456
2023-04-13	0.880	0.900	0.880	0.900	0.854	15,167
2023-04-12	0.920	0.920	0.900	0.900	0.854	13,448
2023-04-11	0.900	0.900	0.900	0.900	0.854	9,100
2023-04-06	0.850	0.850	0.850	0.850	0.806	7,583
2023-03-28	0.980	0.980	0.960	0.980	0.930	5,056
2023-03-24	1.000	1.000	0.980	0.980	0.930	53,589
2023-03-23	1.000	1.000	0.900	1.000	0.949	116,278
2023-03-22	1.000	1.000	0.960	0.970	0.920	25,986
2023-03-20	1.040	1.040	1.000	1.040	0.987	4,853
2023-03-16	1.050	1.050	1.000	1.050	0.996	809
2023-03-15	1.060	1.060	1.050	1.050	0.996	23,761
2023-03-14	1.030	1.030	1.030	1.030	0.977	2,022
2023-03-13	1.030	1.030	1.000	1.000	0.949	35,894
2023-03-10	1.130	1.130	1.130	1.130	1.072	21,233
2023-03-09	1.120	1.130	1.120	1.130	1.072	23,539
2023-03-07	1.100	1.170	1.100	1.100	1.044	258
2023-03-06	1.050	1.100	1.050	1.100	1.044	28,817
2023-03-03	1.150	1.150	1.150	1.150	1.091	5,056
2023-03-02	1.120	1.150	1.120	1.150	1.091	15,874
2023-03-01	1.090	1.100	1.090	1.100	1.044	1,517
2023-02-24	1.010	1.100	1.010	1.100	1.044	1,011
2023-02-23	0.054	0.057	0.054	0.056	1.063	2,487
2023-02-21	0.055	0.055	0.054	0.054	1.025	9,100
2023-02-20	0.055	0.055	0.054	0.054	1.025	17,492
2023-02-17	0.055	0.055	0.055	0.055	1.044	2,022
2023-02-16	0.060	0.070	0.054	0.055	1.044	55,106
2023-02-15	0.054	0.054	0.054	0.054	1.025	38,928
2023-02-13	0.055	0.061	0.055	0.056	1.063	9,606
2023-02-09	0.055	0.060	0.055	0.060	1.138	3,474
2023-02-08	0.062	0.063	0.062	0.063	1.195	15,167
2023-02-07	0.054	0.056	0.054	0.056	1.063	1,517
2023-02-06	0.055	0.055	0.053	0.053	1.006	5,056
2023-02-03	0.056	0.058	0.056	0.058	1.101	29,828

← NewerPage 10 of 14 · 786 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-23	0.0200 HKD
2024-05-30	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.