China Medical & HealthCare Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	0.900	0.900	0.900	0.900	0.876	30,000
2024-08-15	0.900	0.900	0.900	0.900	0.876	50,000
2024-08-14	0.900	0.900	0.900	0.900	0.876	100,300
2024-08-13	0.900	0.900	0.900	0.900	0.876	168,500
2024-08-12	0.950	1.000	0.950	1.000	0.973	50,000
2024-08-09	0.860	0.900	0.860	0.900	0.876	37,000
2024-08-02	0.750	0.750	0.750	0.750	0.730	15,086
2024-07-16	0.750	0.750	0.750	0.750	0.730	23,000
2024-07-12	0.750	0.760	0.750	0.760	0.740	10,000
2024-07-10	0.750	0.750	0.750	0.750	0.730	9,000
2024-06-28	0.690	0.750	0.670	0.690	0.672	400
2024-06-26	0.680	0.690	0.680	0.690	0.672	17,400
2024-06-25	0.680	0.680	0.580	0.640	0.623	225,000
2024-06-20	0.690	0.770	0.660	0.690	0.672	1,600
2024-06-18	0.670	0.690	0.670	0.690	0.672	6,500
2024-06-17	0.690	0.770	0.660	0.690	0.672	500
2024-06-12	0.690	0.690	0.690	0.690	0.672	50,000
2024-06-04	0.690	0.690	0.690	0.690	0.672	13,600
2024-05-31	0.690	0.690	0.690	0.690	0.672	5,000
2024-05-23	0.680	0.680	0.680	0.680	0.652	50,000
2024-05-20	0.800	0.850	0.700	0.700	0.672	30,000
2024-05-09	0.680	0.700	0.680	0.700	0.672	140,000
2024-04-24	0.680	0.680	0.680	0.680	0.652	10,000
2024-04-17	0.670	0.670	0.670	0.670	0.643	5,800
2024-04-08	0.680	0.820	0.680	0.680	0.652	1,200
2024-04-05	0.660	0.660	0.660	0.660	0.633	20,000
2024-03-26	0.680	0.680	0.680	0.680	0.652	5,000
2024-03-25	0.680	0.680	0.680	0.680	0.652	15,710
2024-03-12	0.660	0.800	0.660	0.660	0.633	1,500
2024-03-11	0.680	0.680	0.660	0.660	0.633	110,400
2024-02-23	0.600	0.700	0.600	0.700	0.672	165,000
2024-02-22	0.690	0.700	0.600	0.690	0.662	1,000
2024-02-16	0.700	0.700	0.700	0.700	0.672	10,000
2024-02-14	0.700	0.700	0.700	0.700	0.672	5,000
2024-02-06	0.700	0.700	0.700	0.700	0.672	5,000
2024-02-05	0.730	0.730	0.730	0.730	0.700	8,200
2024-01-30	0.750	0.800	0.610	0.750	0.719	4,000
2024-01-26	0.750	0.750	0.750	0.750	0.719	12,500
2024-01-25	0.800	0.810	0.600	0.800	0.767	100
2024-01-22	0.730	0.800	0.730	0.800	0.767	25,000
2024-01-19	0.860	0.930	0.860	0.930	0.892	16,534
2024-01-09	0.840	0.840	0.840	0.840	0.806	5,000
2024-01-03	0.800	0.800	0.800	0.800	0.767	75,000
2023-12-28	0.800	0.800	0.800	0.800	0.767	45,000
2023-12-19	0.810	0.880	0.800	0.810	0.777	12,000
2023-12-15	0.810	0.880	0.800	0.810	0.777	8,000
2023-12-12	0.810	0.810	0.810	0.810	0.777	9,000
2023-12-04	0.800	0.800	0.800	0.800	0.767	7,000
2023-12-01	0.800	0.800	0.800	0.800	0.767	30,000
2023-11-28	0.800	0.880	0.800	0.800	0.767	2,500
2023-11-27	0.800	0.800	0.800	0.800	0.767	15,000
2023-11-14	0.800	0.800	0.800	0.800	0.767	13,000
2023-11-13	0.800	0.800	0.800	0.800	0.767	9,500
2023-11-06	0.810	0.810	0.810	0.810	0.777	10,000
2023-10-31	0.800	0.800	0.800	0.800	0.767	51,500
2023-10-27	0.800	0.800	0.800	0.800	0.767	9,000
2023-10-20	0.800	0.860	0.800	0.800	0.767	2,000
2023-10-17	0.800	0.800	0.800	0.800	0.767	10,000
2023-10-16	0.810	0.810	0.810	0.810	0.777	10,000
2023-10-12	0.810	0.810	0.810	0.810	0.777	7,000

← NewerPage 8 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.