China Medical & HealthCare Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.050	1.050	1.050	1.050	1.050	61,600
2026-04-28	1.050	1.130	1.050	1.050	1.050	1,500
2026-04-27	1.050	1.050	1.050	1.050	1.050	5,000
2026-04-24	1.060	1.060	1.050	1.050	1.050	85,000
2026-04-23	1.060	1.060	1.060	1.060	1.060	0
2026-04-22	1.050	1.060	1.050	1.060	1.060	12,815
2026-04-21	1.100	1.100	1.100	1.100	1.100	0
2026-04-20	1.100	1.100	1.100	1.100	1.100	25,000
2026-04-17	1.100	1.100	1.100	1.100	1.100	1,200
2026-04-16	1.100	1.200	1.090	1.100	1.100	400
2026-04-15	1.100	1.100	1.100	1.100	1.100	0
2026-04-14	1.090	1.100	1.090	1.100	1.100	80,000
2026-04-13	1.070	1.100	1.070	1.100	1.100	90,000
2026-04-10	1.040	1.040	1.040	1.040	1.040	120,000
2026-04-09	1.040	1.040	1.040	1.040	1.040	12,000
2026-04-08	1.040	1.040	1.040	1.040	1.040	66,000
2026-04-02	1.040	1.040	1.040	1.040	1.040	20,000
2026-04-01	1.030	1.040	1.030	1.040	1.040	5,600
2026-03-31	1.040	1.040	1.040	1.040	1.040	10,000
2026-03-30	1.040	1.040	1.040	1.040	1.040	16,000
2026-03-27	1.040	1.040	1.040	1.040	1.040	15,000
2026-03-26	1.030	1.040	1.030	1.040	1.040	65,000
2026-03-25	1.060	1.060	1.010	1.060	1.060	485,000
2026-03-24	1.100	1.360	1.020	1.050	1.050	2,454,000
2026-03-23	0.950	0.950	0.950	0.950	0.950	0
2026-03-20	0.950	0.950	0.950	0.950	0.950	0
2026-03-19	0.950	0.950	0.950	0.950	0.950	0
2026-03-18	0.950	0.950	0.950	0.950	0.950	0
2026-03-17	0.950	0.950	0.950	0.950	0.950	0
2026-03-16	0.950	0.950	0.950	0.950	0.950	0
2026-03-13	0.950	0.950	0.950	0.950	0.950	0
2026-03-12	0.950	0.950	0.950	0.950	0.950	0
2026-03-11	0.950	0.950	0.950	0.950	0.950	500
2026-03-10	0.950	0.950	0.950	0.950	0.950	0
2026-03-09	0.950	0.950	0.950	0.950	0.950	0
2026-03-06	0.950	0.950	0.950	0.950	0.950	0
2026-03-05	0.950	0.950	0.950	0.950	0.950	55,000
2026-03-04	0.880	0.880	0.880	0.880	0.880	9,000
2026-03-03	0.870	0.870	0.870	0.870	0.870	0
2026-03-02	0.870	0.870	0.870	0.870	0.870	50,000
2026-02-27	0.930	0.930	0.930	0.930	0.930	0
2026-02-26	0.930	0.930	0.930	0.930	0.930	0
2026-02-25	0.930	0.930	0.930	0.930	0.930	0
2026-02-24	0.930	0.930	0.930	0.930	0.930	0
2026-02-23	0.930	0.930	0.930	0.930	0.930	10,400
2026-02-20	0.930	0.930	0.930	0.930	0.930	10,000
2026-02-16	0.930	0.930	0.930	0.930	0.930	0
2026-02-13	0.930	0.930	0.930	0.930	0.930	0
2026-02-12	0.930	0.930	0.930	0.930	0.930	0
2026-02-11	0.930	0.930	0.930	0.930	0.930	0
2026-02-10	0.930	0.930	0.930	0.930	0.930	0
2026-02-09	0.930	0.930	0.930	0.930	0.930	0
2026-02-06	0.930	0.930	0.930	0.930	0.930	0
2026-02-05	0.930	0.930	0.930	0.930	0.930	0
2026-02-04	0.930	0.930	0.930	0.930	0.930	0
2026-02-03	0.930	0.930	0.930	0.930	0.930	0
2026-02-02	0.930	0.930	0.930	0.930	0.930	5,000
2026-01-30	0.930	0.930	0.930	0.930	0.930	15,400
2026-01-29	0.930	0.930	0.930	0.930	0.930	12,000
2026-01-28	0.970	0.970	0.970	0.970	0.970	9,000

← NewerPage 3 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.