China Medical & HealthCare Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-07	0.780	0.780	0.780	0.780	0.759	200,000
2025-04-02	0.780	0.780	0.780	0.780	0.759	905,000
2025-04-01	0.770	0.770	0.770	0.770	0.750	8,600
2025-03-27	0.770	0.820	0.770	0.770	0.750	1,200
2025-03-24	0.740	0.770	0.740	0.770	0.750	19,000
2025-03-18	0.780	0.780	0.780	0.780	0.759	9,000
2025-03-14	0.770	0.820	0.770	0.770	0.750	3,200
2025-03-13	0.760	0.840	0.760	0.760	0.740	170,000
2025-03-07	0.730	0.730	0.730	0.730	0.711	7,500
2025-02-26	0.750	0.750	0.710	0.710	0.691	11,500
2025-02-25	0.700	0.750	0.700	0.750	0.730	85,000
2025-02-24	0.710	0.710	0.680	0.710	0.691	100,000
2025-02-21	0.750	0.750	0.750	0.750	0.730	25,000
2025-02-17	0.720	0.850	0.720	0.780	0.759	35,000
2025-02-14	0.670	0.670	0.670	0.670	0.652	9,000
2025-02-13	0.670	0.670	0.670	0.670	0.652	9,000
2025-02-12	0.700	0.700	0.690	0.700	0.681	10,000
2025-02-10	0.700	0.720	0.700	0.720	0.701	5,000
2025-02-07	0.800	0.850	0.700	0.800	0.779	1,000
2025-01-24	0.700	0.800	0.700	0.800	0.779	52,000
2025-01-23	0.660	0.660	0.660	0.660	0.642	80,000
2025-01-10	0.660	0.660	0.660	0.660	0.642	13,000
2025-01-07	0.680	0.690	0.680	0.690	0.672	70,000
2025-01-06	0.730	0.770	0.680	0.730	0.711	200
2024-12-31	0.730	0.890	0.730	0.730	0.711	692,000
2024-12-30	0.730	0.890	0.680	0.730	0.711	500,000
2024-12-27	0.730	0.730	0.730	0.730	0.711	64,000
2024-12-19	0.730	0.730	0.730	0.730	0.711	5,000
2024-12-18	0.680	0.680	0.680	0.680	0.662	5,000
2024-12-17	0.670	0.680	0.670	0.680	0.662	9,000
2024-12-13	0.770	0.840	0.700	0.770	0.750	800
2024-12-11	0.720	0.770	0.720	0.770	0.750	23,800
2024-12-10	0.770	0.800	0.760	0.760	0.740	87,500
2024-12-09	0.680	0.680	0.680	0.680	0.662	60,000
2024-12-05	0.680	0.680	0.680	0.680	0.662	5,000
2024-12-04	0.690	0.700	0.680	0.680	0.662	37,000
2024-11-27	0.720	0.720	0.720	0.720	0.701	14,400
2024-11-22	0.750	0.750	0.750	0.750	0.730	10,000
2024-11-21	0.720	0.820	0.720	0.820	0.798	10,000
2024-11-20	0.720	0.830	0.720	0.820	0.798	85,000
2024-11-19	0.690	0.780	0.680	0.780	0.759	120,000
2024-11-15	0.720	0.720	0.680	0.690	0.672	180,800
2024-11-12	0.780	0.900	0.720	0.780	0.759	1,200
2024-11-07	0.770	0.780	0.770	0.780	0.759	85,000
2024-10-25	0.760	0.760	0.760	0.760	0.740	10,000
2024-10-24	0.770	0.770	0.760	0.760	0.740	21,200
2024-10-23	0.700	0.700	0.700	0.700	0.681	40,000
2024-10-17	0.660	0.660	0.660	0.660	0.642	15,000
2024-10-09	0.670	0.670	0.670	0.670	0.652	8,000
2024-10-08	0.670	0.690	0.670	0.690	0.672	10,930
2024-10-07	0.680	0.800	0.680	0.690	0.672	158,000
2024-10-03	0.720	0.720	0.700	0.700	0.681	64,300
2024-10-02	0.720	0.800	0.710	0.720	0.701	2,000
2024-09-30	0.720	0.720	0.720	0.720	0.701	10,200
2024-09-24	0.750	0.750	0.750	0.750	0.730	6,200
2024-09-05	0.800	0.860	0.800	0.800	0.779	1,000
2024-09-03	0.800	0.800	0.800	0.800	0.779	7,000
2024-08-27	0.800	0.850	0.800	0.850	0.827	160,000
2024-08-26	0.850	0.850	0.850	0.850	0.827	100,000
2024-08-23	0.900	0.900	0.760	0.840	0.818	325,000

← NewerPage 7 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.