China Traditional Chinese Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.970	2.010	1.970	2.000	1.997	40,632,000
2025-02-07	1.980	2.000	1.950	1.970	1.967	26,715,000
2025-02-06	1.910	1.980	1.890	1.980	1.977	41,483,887
2025-02-05	1.920	1.950	1.890	1.910	1.907	22,881,529
2025-02-04	1.910	1.920	1.860	1.900	1.897	10,386,000
2025-02-03	1.900	1.920	1.850	1.910	1.907	8,638,000
2025-01-28	1.920	1.940	1.900	1.910	1.907	3,902,000
2025-01-27	1.910	1.960	1.900	1.950	1.947	25,054,000
2025-01-24	1.910	1.930	1.900	1.900	1.897	16,982,000
2025-01-23	1.920	1.940	1.900	1.910	1.907	17,278,000
2025-01-22	1.880	1.920	1.860	1.920	1.917	36,004,000
2025-01-21	1.900	1.900	1.870	1.890	1.887	27,726,000
2025-01-20	1.870	1.910	1.870	1.890	1.887	26,784,199
2025-01-17	1.890	1.910	1.850	1.870	1.867	72,506,000
2025-01-16	1.970	2.020	1.910	1.920	1.917	165,544,984
2025-01-15	2.070	2.070	2.030	2.050	2.047	21,354,090
2025-01-14	2.040	2.070	2.030	2.060	2.057	40,756,000
2025-01-13	2.110	2.110	2.030	2.030	2.027	60,014,000
2025-01-10	2.180	2.180	2.110	2.120	2.117	26,296,000
2025-01-09	2.170	2.190	2.170	2.170	2.167	9,472,000
2025-01-08	2.220	2.220	2.150	2.170	2.167	23,258,000
2025-01-07	2.240	2.240	2.200	2.220	2.217	18,668,000
2025-01-06	2.230	2.260	2.220	2.230	2.227	15,504,000
2025-01-03	2.250	2.270	2.220	2.240	2.237	26,040,711
2025-01-02	2.290	2.290	2.240	2.250	2.247	37,575,930
2024-12-31	2.290	2.310	2.270	2.310	2.306	17,503,600
2024-12-30	2.320	2.330	2.280	2.300	2.296	17,076,000
2024-12-27	2.310	2.320	2.270	2.320	2.316	26,450,000
2024-12-24	2.280	2.310	2.270	2.310	2.306	13,418,000
2024-12-23	2.270	2.290	2.250	2.280	2.277	16,482,000
2024-12-20	2.310	2.310	2.270	2.270	2.267	26,181,439
2024-12-19	2.310	2.320	2.290	2.300	2.296	22,178,000
2024-12-18	2.320	2.340	2.310	2.330	2.326	23,433,100
2024-12-17	2.330	2.330	2.290	2.310	2.306	29,458,000
2024-12-16	2.370	2.390	2.320	2.330	2.326	33,953,000
2024-12-13	2.360	2.430	2.330	2.370	2.366	68,342,000
2024-12-12	2.360	2.370	2.340	2.370	2.366	33,482,000
2024-12-11	2.330	2.360	2.310	2.350	2.346	35,398,000
2024-12-10	2.410	2.420	2.300	2.310	2.306	52,866,621
2024-12-09	2.350	2.370	2.300	2.350	2.346	54,580,000
2024-12-06	2.290	2.390	2.290	2.340	2.336	65,572,047
2024-12-05	2.320	2.330	2.280	2.290	2.287	34,692,000
2024-12-04	2.390	2.390	2.310	2.330	2.326	42,443,000
2024-12-03	2.220	2.410	2.220	2.390	2.386	170,526,000
2024-12-02	2.210	2.230	2.190	2.220	2.217	25,748,000
2024-11-29	2.190	2.220	2.180	2.210	2.207	21,971,000
2024-11-28	2.220	2.230	2.170	2.190	2.187	22,256,000
2024-11-27	2.190	2.220	2.180	2.220	2.217	32,192,000
2024-11-26	2.180	2.210	2.170	2.190	2.187	41,014,000
2024-11-25	2.170	2.210	2.160	2.180	2.177	49,946,000
2024-11-22	2.270	2.270	2.170	2.170	2.167	79,670,141
2024-11-21	2.280	2.300	2.250	2.260	2.257	34,926,000
2024-11-20	2.270	2.300	2.260	2.290	2.287	41,002,000
2024-11-19	2.310	2.320	2.250	2.270	2.267	66,230,000
2024-11-18	2.320	2.360	2.300	2.300	2.296	55,342,871
2024-11-15	2.330	2.350	2.300	2.310	2.306	48,152,969
2024-11-14	2.330	2.360	2.320	2.330	2.326	41,492,000
2024-11-13	2.330	2.350	2.310	2.330	2.326	38,250,000
2024-11-12	2.380	2.420	2.330	2.340	2.336	101,306,797
2024-11-11	2.410	2.410	2.370	2.390	2.386	63,773,262

← NewerPage 8 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.