China Traditional Chinese Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	4.580	4.580	4.420	4.500	4.364	10,872,150
2022-02-17	4.510	4.530	4.410	4.520	4.383	8,490,000
2022-02-16	4.470	4.550	4.360	4.500	4.364	21,130,539
2022-02-15	4.360	4.500	4.280	4.390	4.257	15,022,000
2022-02-14	4.400	4.460	4.210	4.350	4.218	35,633,832
2022-02-11	4.650	4.650	4.300	4.410	4.277	28,976,000
2022-02-10	4.640	4.800	4.600	4.640	4.500	36,262,434
2022-02-09	4.500	4.720	4.410	4.600	4.461	51,934,500
2022-02-08	4.490	4.490	4.200	4.410	4.277	32,348,000
2022-02-07	4.550	4.620	4.350	4.440	4.306	32,602,650
2022-02-04	4.590	4.630	4.420	4.520	4.383	11,901,590
2022-01-31	4.440	4.600	4.350	4.530	4.393	13,346,000
2022-01-28	4.420	4.430	4.260	4.380	4.248	18,140,000
2022-01-27	4.550	4.640	4.380	4.450	4.315	26,408,000
2022-01-26	4.860	4.860	4.520	4.640	4.500	68,725,602
2022-01-25	5.020	5.080	4.750	4.860	4.713	59,450,594
2022-01-24	5.200	5.250	4.970	5.090	4.936	35,324,770
2022-01-21	5.490	5.530	5.090	5.200	5.043	61,239,379
2022-01-20	5.510	5.600	5.390	5.490	5.324	32,512,420
2022-01-19	5.620	5.720	5.400	5.510	5.343	53,812,609
2022-01-18	5.650	6.080	5.600	5.720	5.547	84,114,125
2022-01-17	5.650	5.700	5.440	5.580	5.411	45,553,512
2022-01-14	5.390	5.550	5.180	5.520	5.353	50,393,000
2022-01-13	5.660	5.770	5.380	5.440	5.275	56,185,008
2022-01-12	5.530	5.750	5.320	5.640	5.469	60,208,727
2022-01-11	5.630	5.660	5.410	5.490	5.324	40,121,199
2022-01-10	5.460	5.820	5.390	5.640	5.469	82,899,047
2022-01-07	6.000	6.300	5.310	5.380	5.217	297,572,188
2022-01-06	5.510	6.190	5.300	6.080	5.896	153,328,797
2022-01-05	6.020	6.220	5.360	5.650	5.479	112,651,000
2022-01-04	6.330	6.740	5.740	5.940	5.760	225,935,906
2022-01-03	5.210	6.340	5.180	6.230	6.042	125,839,508
2021-12-31	4.900	5.280	4.850	5.170	5.014	70,005,000
2021-12-30	4.630	4.740	4.570	4.600	4.461	15,000,690
2021-12-29	4.750	4.890	4.540	4.610	4.471	18,588,000
2021-12-28	4.650	4.900	4.400	4.750	4.606	111,991,000
2021-12-24	3.900	4.180	3.860	4.100	3.976	28,896,250
2021-12-23	3.870	3.930	3.860	3.890	3.772	6,695,626
2021-12-22	3.860	3.900	3.850	3.870	3.753	7,626,176
2021-12-21	3.900	3.990	3.830	3.860	3.743	8,957,237
2021-12-20	3.840	3.920	3.840	3.860	3.743	14,064,570
2021-12-17	3.850	3.860	3.780	3.840	3.724	18,261,711
2021-12-16	3.880	3.990	3.820	3.850	3.734	11,685,020
2021-12-15	3.740	3.860	3.710	3.850	3.734	16,926,141
2021-12-14	3.720	3.770	3.700	3.740	3.627	13,507,020
2021-12-13	3.700	3.750	3.680	3.700	3.588	8,374,009
2021-12-10	3.750	3.760	3.680	3.690	3.578	5,685,104
2021-12-09	3.750	3.770	3.690	3.750	3.637	7,152,000
2021-12-08	3.680	3.740	3.610	3.720	3.607	10,108,000
2021-12-07	3.630	3.670	3.560	3.660	3.549	9,408,012
2021-12-06	3.680	3.710	3.590	3.620	3.511	8,311,155
2021-12-03	3.690	3.750	3.680	3.720	3.607	3,241,910
2021-12-02	3.700	3.730	3.660	3.700	3.588	6,579,242
2021-12-01	3.730	3.760	3.690	3.700	3.588	6,103,376
2021-11-30	3.800	3.870	3.720	3.760	3.646	17,889,680
2021-11-29	3.790	3.860	3.710	3.800	3.685	11,974,090
2021-11-26	3.850	3.860	3.700	3.830	3.714	13,918,000
2021-11-25	3.800	3.850	3.760	3.850	3.734	13,491,640
2021-11-24	3.740	3.830	3.660	3.800	3.685	10,763,000
2021-11-23	3.700	3.730	3.670	3.700	3.588	4,236,000

← NewerPage 20 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-03	0.0035 HKD
2023-06-02	0.0518 HKD
2022-06-29	0.0736 HKD
2021-09-02	0.0666 HKD
2020-06-24	0.0476 HKD
2019-09-02	0.0572 HKD
2019-06-06	0.0551 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.