China Medical & HealthCare Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.830	0.830	0.830	0.830	0.830	0
2025-08-01	0.820	0.820	0.810	0.820	0.820	52,000
2025-07-31	0.910	0.910	0.910	0.910	0.910	400
2025-07-30	0.910	0.910	0.910	0.910	0.910	21,000
2025-07-29	0.900	0.910	0.900	0.910	0.910	21,000
2025-07-28	0.920	0.920	0.910	0.910	0.910	50,000
2025-07-25	0.900	0.900	0.900	0.900	0.900	15,000
2025-07-24	0.910	0.910	0.910	0.910	0.910	20,000
2025-07-23	0.900	0.900	0.900	0.900	0.900	20,000
2025-07-22	0.820	0.820	0.820	0.820	0.820	0
2025-07-21	0.920	0.920	0.820	0.820	0.820	55,000
2025-07-18	0.960	0.960	0.960	0.960	0.960	0
2025-07-17	1.100	1.100	0.900	0.970	0.970	90,000
2025-07-16	1.100	1.100	1.100	1.100	1.100	0
2025-07-15	0.950	1.100	0.950	1.100	1.100	14,000
2025-07-14	1.040	1.040	1.040	1.040	1.040	0
2025-07-11	1.040	1.040	1.040	1.040	1.040	0
2025-07-10	0.960	1.040	0.950	1.040	1.040	42,500
2025-07-09	1.080	1.080	1.080	1.080	1.080	0
2025-07-08	1.100	1.100	1.070	1.080	1.080	35,000
2025-07-07	1.040	1.040	1.040	1.040	1.040	10,500
2025-07-04	1.000	1.040	1.000	1.040	1.040	15,000
2025-07-03	1.150	1.180	0.910	1.000	1.000	230,000
2025-07-02	0.880	1.150	0.880	1.140	1.140	165,000
2025-06-30	0.810	0.810	0.810	0.810	0.810	0
2025-06-27	0.810	0.810	0.810	0.810	0.810	0
2025-06-26	0.810	0.810	0.810	0.810	0.810	25,000
2025-06-25	0.800	0.800	0.800	0.800	0.800	0
2025-06-24	0.800	0.800	0.800	0.800	0.800	2,000
2025-06-23	0.800	0.800	0.800	0.800	0.800	0
2025-06-20	0.800	0.800	0.800	0.800	0.800	204,000
2025-06-19	0.800	0.800	0.800	0.800	0.800	204,000
2025-06-18	0.800	0.800	0.800	0.800	0.800	204,000
2025-06-17	0.800	0.800	0.800	0.800	0.800	0
2025-06-16	0.800	0.800	0.800	0.800	0.800	0
2025-06-13	0.800	0.800	0.800	0.800	0.800	0
2025-06-12	0.810	0.810	0.800	0.800	0.800	88,000
2025-06-11	0.800	0.800	0.800	0.800	0.800	0
2025-06-10	0.800	0.800	0.800	0.800	0.800	0
2025-06-09	0.800	0.800	0.800	0.800	0.800	2,000
2025-06-06	0.800	0.800	0.800	0.800	0.800	1,500
2025-06-05	0.780	0.780	0.780	0.780	0.780	0
2025-06-04	0.780	0.780	0.780	0.780	0.780	29,500
2025-06-03	0.770	0.770	0.770	0.770	0.770	0
2025-06-02	0.770	0.770	0.770	0.770	0.770	0
2025-05-30	0.750	0.750	0.750	0.750	0.750	18,000
2025-05-29	0.750	0.750	0.750	0.750	0.750	25,000
2025-05-28	0.770	0.780	0.750	0.750	0.750	140,400
2025-05-27	0.730	0.730	0.730	0.730	0.730	0
2025-05-26	0.730	0.730	0.730	0.730	0.730	0
2025-05-23	0.730	0.730	0.730	0.730	0.730	0
2025-05-21	0.750	0.750	0.750	0.750	0.730	50,000
2025-05-20	0.690	0.710	0.690	0.710	0.691	95,000
2025-05-19	0.720	0.720	0.700	0.700	0.681	136,495
2025-05-14	0.730	0.730	0.730	0.730	0.711	5,000
2025-05-13	0.740	0.740	0.720	0.740	0.720	500
2025-05-12	0.750	0.750	0.740	0.740	0.720	50,000
2025-05-08	0.780	0.840	0.740	0.780	0.759	1,600
2025-04-30	0.780	0.780	0.780	0.780	0.759	175,000
2025-04-09	0.780	0.780	0.780	0.780	0.759	200,000

← NewerPage 6 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.