China Medical & HealthCare Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.850	0.850	0.850	0.850	0.850	6,000
2026-07-27	0.850	0.850	0.850	0.850	0.850	9,000
2026-07-24	0.850	0.850	0.850	0.850	0.850	0
2026-07-23	0.850	0.850	0.850	0.850	0.850	0
2026-07-22	0.850	0.850	0.850	0.850	0.850	2,000
2026-07-21	0.850	0.850	0.850	0.850	0.850	0
2026-07-20	0.850	0.850	0.850	0.850	0.850	0
2026-07-17	0.850	0.850	0.850	0.850	0.850	2,000
2026-07-16	0.850	0.850	0.850	0.850	0.850	2,000
2026-07-15	0.850	0.850	0.850	0.850	0.850	2,000
2026-07-14	0.850	0.850	0.850	0.850	0.850	2,000
2026-07-13	0.850	0.850	0.850	0.850	0.850	2,000
2026-07-10	0.850	0.980	0.850	0.850	0.850	2,000
2026-07-09	0.850	0.850	0.850	0.850	0.850	0
2026-07-08	0.850	0.850	0.850	0.850	0.850	0
2026-07-07	0.850	0.850	0.850	0.850	0.850	41,329
2026-07-06	0.850	0.850	0.850	0.850	0.850	9,000
2026-07-03	0.850	0.850	0.850	0.850	0.850	20,000
2026-07-02	0.850	0.850	0.850	0.850	0.850	0
2026-06-30	0.850	0.850	0.850	0.850	0.850	6,400
2026-06-29	0.850	0.850	0.850	0.850	0.850	10,000
2026-06-26	0.850	0.850	0.850	0.850	0.850	15,166
2026-06-25	0.860	0.860	0.850	0.850	0.850	10,000
2026-06-24	0.860	0.860	0.860	0.860	0.860	0
2026-06-23	0.860	0.860	0.860	0.860	0.860	0
2026-06-22	0.860	0.860	0.860	0.860	0.860	5,800
2026-06-18	0.870	0.870	0.870	0.870	0.870	0
2026-06-17	0.870	0.870	0.870	0.870	0.870	0
2026-06-16	0.870	0.870	0.870	0.870	0.870	0
2026-06-15	0.870	0.870	0.870	0.870	0.870	0
2026-06-12	0.860	0.870	0.860	0.870	0.870	8,067
2026-06-11	0.890	0.890	0.890	0.890	0.890	55,000
2026-06-10	0.900	0.900	0.900	0.900	0.900	0
2026-06-09	0.900	0.900	0.900	0.900	0.900	5,000
2026-06-08	1.000	1.000	1.000	1.000	1.000	0
2026-06-05	1.000	1.000	1.000	1.000	1.000	0
2026-06-04	1.000	1.000	1.000	1.000	1.000	0
2026-06-03	1.020	1.020	1.000	1.000	1.000	11,017
2026-06-02	1.050	1.050	1.050	1.050	1.050	0
2026-06-01	1.050	1.050	1.050	1.050	1.050	0
2026-05-29	1.050	1.050	1.050	1.050	1.050	53,000
2026-05-28	1.050	1.050	1.050	1.050	1.050	7,000
2026-05-27	1.040	1.040	1.040	1.040	1.040	9,800
2026-05-26	1.090	1.090	1.050	1.090	1.090	1,600
2026-05-22	1.110	1.110	1.050	1.110	1.110	2,800
2026-05-21	1.110	1.110	1.110	1.110	1.110	0
2026-05-20	1.050	1.120	1.050	1.110	1.110	70,000
2026-05-19	1.050	1.050	1.050	1.050	1.050	7,500
2026-05-18	1.050	1.050	1.050	1.050	1.050	0
2026-05-15	1.050	1.050	1.050	1.050	1.050	0
2026-05-14	1.050	1.050	1.050	1.050	1.050	0
2026-05-13	1.050	1.050	1.050	1.050	1.050	0
2026-05-12	1.050	1.050	1.050	1.050	1.050	5,000
2026-05-11	1.050	1.050	1.050	1.050	1.050	3,200
2026-05-08	1.050	1.050	1.050	1.050	1.050	15,200
2026-05-07	1.050	1.060	1.050	1.060	1.060	34,000
2026-05-06	1.050	1.050	1.050	1.050	1.050	19,000
2026-05-05	1.050	1.050	1.050	1.050	1.050	19,000
2026-05-04	1.060	1.060	1.060	1.060	1.060	15,000
2026-04-30	1.050	1.050	1.050	1.050	1.050	0

← NewerPage 2 of 14 · 787 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.