China Medical & HealthCare Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	0.810	0.810	0.810	0.810	0.777	7,000
2023-10-11	0.840	0.850	0.840	0.850	0.815	190,000
2023-10-10	0.800	0.800	0.750	0.800	0.767	170,000
2023-10-09	0.840	0.840	0.840	0.840	0.806	5,000
2023-10-06	0.840	0.840	0.840	0.840	0.806	14,000
2023-10-05	0.900	0.900	0.870	0.870	0.835	18,000
2023-10-04	0.900	0.900	0.900	0.900	0.863	10,000
2023-10-03	0.900	0.900	0.900	0.900	0.863	50,800
2023-09-29	0.900	0.900	0.870	0.870	0.835	21,240
2023-09-28	0.880	0.880	0.870	0.870	0.835	13,500
2023-09-27	0.900	0.900	0.900	0.900	0.863	12,000
2023-09-26	0.880	0.900	0.880	0.880	0.844	46,500
2023-09-22	0.880	0.930	0.880	0.880	0.844	2,920
2023-09-19	0.870	0.880	0.870	0.870	0.835	38,000
2023-09-18	0.870	0.880	0.870	0.870	0.835	1,412,000
2023-09-15	0.870	0.870	0.870	0.870	0.835	405,000
2023-09-14	0.870	0.870	0.870	0.870	0.835	131,600
2023-09-13	0.870	0.870	0.870	0.870	0.835	66,000
2023-09-12	0.870	0.870	0.870	0.870	0.835	56,200
2023-09-11	0.870	0.870	0.870	0.870	0.835	222,000
2023-09-07	0.870	0.890	0.870	0.890	0.854	320,000
2023-09-05	0.860	0.860	0.860	0.860	0.825	207,000
2023-08-29	0.870	0.870	0.860	0.860	0.825	478,500
2023-08-25	0.870	0.870	0.870	0.870	0.835	17,200
2023-08-23	0.870	0.870	0.870	0.870	0.835	9,000
2023-08-21	0.870	0.870	0.870	0.870	0.835	15,000
2023-08-17	0.870	0.890	0.870	0.870	0.835	500
2023-08-16	0.870	0.890	0.870	0.870	0.835	2,000
2023-08-15	0.870	0.890	0.860	0.870	0.835	920
2023-08-14	0.870	0.870	0.870	0.870	0.835	15,000
2023-08-11	0.890	0.890	0.870	0.870	0.835	25,000
2023-08-09	0.870	0.890	0.870	0.890	0.854	30,000
2023-08-07	0.890	0.890	0.890	0.890	0.854	5,000
2023-08-02	0.890	0.890	0.890	0.890	0.854	50,000
2023-08-01	0.870	0.870	0.870	0.870	0.835	16,973
2023-07-31	0.870	0.870	0.870	0.870	0.835	40,000
2023-07-28	0.870	0.870	0.870	0.870	0.835	27,500
2023-07-27	0.860	0.860	0.860	0.860	0.825	9,400
2023-07-25	0.870	0.870	0.870	0.870	0.835	85,000
2023-07-24	0.870	0.870	0.870	0.870	0.835	7,500
2023-07-21	0.870	0.890	0.860	0.870	0.835	1,000
2023-07-20	0.870	0.870	0.870	0.870	0.835	9,500
2023-07-19	0.880	0.880	0.870	0.870	0.835	330,000
2023-07-18	0.880	0.880	0.880	0.880	0.844	10,000
2023-07-13	0.870	0.870	0.870	0.870	0.835	10,000
2023-07-11	0.880	0.880	0.870	0.870	0.835	15,000
2023-07-10	0.890	0.890	0.890	0.890	0.854	35,000
2023-07-06	0.870	0.870	0.870	0.870	0.835	35,000
2023-07-05	0.870	0.870	0.870	0.870	0.835	15,000
2023-07-04	0.870	0.870	0.870	0.870	0.835	10,000
2023-06-30	0.890	0.890	0.870	0.870	0.835	137,500
2023-06-29	0.870	0.870	0.870	0.870	0.835	40,400
2023-06-27	0.860	0.970	0.860	0.870	0.835	884,500
2023-06-26	0.870	0.870	0.840	0.860	0.825	856,611
2023-06-23	0.870	0.870	0.870	0.870	0.835	93,000
2023-06-21	0.900	0.900	0.870	0.870	0.835	136,130
2023-06-20	0.980	0.980	0.900	0.900	0.863	226,000
2023-06-08	0.900	0.920	0.900	0.900	0.863	76,500
2023-06-07	0.880	0.900	0.880	0.900	0.863	71,600
2023-06-06	0.880	0.900	0.880	0.890	0.854	130,000

← NewerPage 9 of 14 · 788 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.