China Medical System Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	11.520	11.640	11.080	11.460	10.465	1,448,612
2024-02-09	11.660	11.840	11.500	11.520	10.520	1,218,062
2024-02-08	11.540	11.760	11.500	11.660	10.648	2,086,125
2024-02-07	11.680	11.860	11.400	11.540	10.538	5,878,552
2024-02-06	11.500	11.700	11.080	11.660	10.648	3,296,163
2024-02-05	11.300	11.620	11.000	11.200	10.228	3,707,897
2024-02-02	11.280	11.740	11.100	11.260	10.283	4,454,758
2024-02-01	11.260	11.600	11.160	11.280	10.301	3,817,994
2024-01-31	11.540	11.660	11.040	11.200	10.228	4,618,637
2024-01-30	11.880	11.880	11.400	11.480	10.484	3,788,852
2024-01-29	11.980	12.040	11.680	11.800	10.776	2,593,126
2024-01-26	12.180	12.280	11.500	11.820	10.794	3,532,689
2024-01-25	11.960	12.180	11.840	12.080	11.032	3,055,549
2024-01-24	11.800	12.060	11.600	11.940	10.904	2,466,438
2024-01-23	11.380	11.920	11.300	11.840	10.812	4,361,446
2024-01-22	11.660	11.700	11.200	11.340	10.356	3,603,877
2024-01-19	12.120	12.120	11.620	11.720	10.703	2,803,748
2024-01-18	12.260	12.260	11.840	12.060	11.013	2,813,746
2024-01-17	12.480	12.480	11.820	11.920	10.885	4,258,231
2024-01-16	12.940	12.940	12.360	12.480	11.397	3,909,995
2024-01-15	12.760	13.060	12.720	12.820	11.707	1,559,820
2024-01-12	13.060	13.060	12.720	12.840	11.726	2,580,770
2024-01-11	13.460	13.460	13.040	13.060	11.926	1,673,000
2024-01-10	13.160	13.400	13.060	13.280	12.127	4,212,643
2024-01-09	12.980	13.100	12.820	12.940	11.817	2,415,000
2024-01-08	12.940	13.200	12.700	12.820	11.707	3,518,153
2024-01-05	13.500	13.500	12.940	13.040	11.908	4,932,826
2024-01-04	13.360	13.480	13.080	13.480	12.310	3,303,296
2024-01-03	13.640	13.780	13.300	13.440	12.273	2,740,245
2024-01-02	13.900	13.980	13.500	13.640	12.456	2,336,765
2023-12-29	13.760	13.920	13.560	13.840	12.639	2,455,873
2023-12-28	13.360	13.820	13.300	13.740	12.547	4,330,000
2023-12-27	13.540	13.600	13.200	13.300	12.146	3,890,384
2023-12-22	13.220	13.760	13.220	13.520	12.347	4,022,800
2023-12-21	13.260	13.660	13.120	13.520	12.347	2,333,369
2023-12-20	13.620	13.980	13.300	13.440	12.273	2,474,744
2023-12-19	14.080	14.080	13.500	13.620	12.438	1,854,282
2023-12-18	14.060	14.260	13.720	13.920	12.712	3,268,877
2023-12-15	14.420	14.660	14.100	14.160	12.931	3,748,724
2023-12-14	14.440	14.740	14.220	14.500	13.241	4,618,195
2023-12-13	13.900	14.400	13.840	14.180	12.949	4,677,098
2023-12-12	13.920	14.100	13.660	13.960	12.748	2,306,634
2023-12-11	13.680	13.880	13.140	13.860	12.657	4,297,330
2023-12-08	13.800	13.920	13.460	13.600	12.420	7,053,144
2023-12-07	14.800	14.800	13.820	13.960	12.748	6,010,482
2023-12-06	14.520	15.020	14.160	14.800	13.515	4,900,294
2023-12-05	14.520	14.800	14.160	14.440	13.187	5,548,600
2023-12-04	14.820	14.980	14.360	14.520	13.260	6,326,368
2023-12-01	15.020	15.320	14.760	15.000	13.698	6,296,729
2023-11-30	15.000	15.440	14.900	15.020	13.716	11,622,830
2023-11-29	15.280	15.860	14.980	15.040	13.735	8,436,050
2023-11-28	14.280	15.840	14.080	15.700	14.337	11,727,970
2023-11-27	13.900	14.260	13.840	14.100	12.876	2,864,543
2023-11-24	14.240	14.280	13.960	14.020	12.803	1,362,500
2023-11-23	14.000	14.280	13.520	14.200	12.967	2,384,000
2023-11-22	14.120	14.220	13.520	13.740	12.547	4,880,498
2023-11-21	14.040	14.380	13.920	14.120	12.894	4,008,500
2023-11-20	13.800	14.040	13.560	13.960	12.748	2,430,000
2023-11-17	13.600	13.920	13.420	13.640	12.456	2,188,785
2023-11-16	13.680	13.980	13.480	13.660	12.474	2,373,304

← NewerPage 12 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.1890 HKD
2026-04-27	0.1550 HKD
2025-08-29	0.1710 HKD
2025-04-28	0.1270 HKD
2024-08-29	0.1640 HKD
2024-05-13	0.0860 HKD
2023-09-11	0.3420 HKD
2023-05-03	0.2740 HKD
2022-09-05	0.3370 HKD
2022-04-26	0.2790 HKD
2021-09-06	0.3170 HKD
2021-04-29	0.2430 HKD
2020-08-26	0.2340 HKD
2020-06-08	0.1390 HKD
2019-08-30	0.2100 HKD
2019-04-29	0.1680 HKD

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