China Medical & HealthCare Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.990	0.990	0.990	0.990	0.990	102,500
2025-10-28	0.990	0.990	0.990	0.990	0.990	102,500
2025-10-27	0.980	0.980	0.970	0.980	0.980	102,500
2025-10-24	0.960	0.960	0.960	0.960	0.960	5,000
2025-10-23	1.050	1.050	1.050	1.050	1.050	125,000
2025-10-22	1.050	1.050	1.050	1.050	1.050	0
2025-10-21	1.050	1.050	1.050	1.050	1.050	0
2025-10-20	1.050	1.050	1.050	1.050	1.050	0
2025-10-17	1.030	1.050	1.030	1.050	1.050	125,000
2025-10-16	0.950	0.950	0.950	0.950	0.950	6,200
2025-10-15	1.000	1.000	1.000	1.000	1.000	4,000
2025-10-14	1.000	1.000	1.000	1.000	1.000	260,000
2025-10-13	1.000	1.000	1.000	1.000	1.000	260,000
2025-10-10	0.950	1.000	0.920	1.000	1.000	260,000
2025-10-09	0.950	0.950	0.950	0.950	0.950	9,000
2025-10-08	0.950	0.950	0.950	0.950	0.950	0
2025-10-06	0.950	0.950	0.950	0.950	0.950	0
2025-10-03	0.950	0.950	0.950	0.950	0.950	9,000
2025-10-02	0.900	0.970	0.900	0.970	0.970	14,000
2025-09-30	0.900	0.900	0.900	0.900	0.900	28,000
2025-09-29	0.900	0.900	0.900	0.900	0.900	28,000
2025-09-26	0.900	0.900	0.900	0.900	0.900	0
2025-09-25	0.900	0.900	0.900	0.900	0.900	0
2025-09-24	0.900	0.900	0.900	0.900	0.900	0
2025-09-23	0.900	0.900	0.900	0.900	0.900	98,500
2025-09-22	0.900	0.900	0.900	0.900	0.900	0
2025-09-19	0.900	0.900	0.900	0.900	0.900	0
2025-09-18	0.900	0.900	0.900	0.900	0.900	0
2025-09-17	0.900	0.900	0.900	0.900	0.900	0
2025-09-16	0.900	0.900	0.900	0.900	0.900	0
2025-09-15	0.900	0.900	0.900	0.900	0.900	10,000
2025-09-12	0.900	0.900	0.900	0.900	0.900	0
2025-09-11	0.900	0.900	0.900	0.900	0.900	75,000
2025-09-10	0.920	0.920	0.920	0.920	0.920	0
2025-09-09	0.920	0.920	0.920	0.920	0.920	0
2025-09-08	0.920	0.920	0.920	0.920	0.920	0
2025-09-05	0.940	0.940	0.940	0.940	0.940	20,000
2025-09-04	0.950	0.950	0.950	0.950	0.950	0
2025-09-03	0.950	0.950	0.950	0.950	0.950	0
2025-09-02	0.950	0.950	0.950	0.950	0.950	20,000
2025-09-01	0.900	0.900	0.900	0.900	0.900	0
2025-08-29	0.850	0.850	0.850	0.850	0.850	0
2025-08-28	0.860	0.860	0.850	0.850	0.850	20,000
2025-08-27	0.880	0.880	0.880	0.880	0.880	0
2025-08-26	0.830	0.880	0.830	0.880	0.880	72,000
2025-08-25	0.850	0.850	0.850	0.850	0.850	40
2025-08-22	0.850	0.850	0.850	0.850	0.850	1,500
2025-08-21	0.850	0.850	0.850	0.850	0.850	0
2025-08-20	0.850	0.850	0.850	0.850	0.850	0
2025-08-19	0.840	0.850	0.840	0.850	0.850	13,500
2025-08-18	0.890	0.920	0.890	0.920	0.920	1,191,500
2025-08-15	0.840	0.890	0.840	0.890	0.890	43,000
2025-08-14	0.900	0.900	0.900	0.900	0.900	0
2025-08-13	0.900	0.900	0.900	0.900	0.900	0
2025-08-12	0.900	0.900	0.900	0.900	0.900	47,400
2025-08-11	0.900	0.900	0.900	0.900	0.900	2,000
2025-08-08	0.900	0.900	0.900	0.900	0.900	9,000
2025-08-07	0.900	0.900	0.900	0.900	0.900	0
2025-08-06	0.910	0.910	0.900	0.900	0.900	10,500
2025-08-05	0.850	0.850	0.850	0.850	0.850	0

← NewerPage 5 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.