China Medical System Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	13.280	13.800	13.280	13.720	12.529	3,059,592
2023-11-14	12.980	13.320	12.780	13.200	12.054	2,822,408
2023-11-13	13.280	13.280	12.540	12.940	11.817	4,966,090
2023-11-10	13.480	13.480	12.980	13.060	11.926	2,144,000
2023-11-09	13.500	13.880	13.180	13.280	12.127	3,862,000
2023-11-08	13.320	13.600	13.100	13.400	12.237	2,554,205
2023-11-07	13.760	13.760	13.180	13.320	12.164	4,397,190
2023-11-06	13.000	13.700	13.000	13.600	12.420	5,575,978
2023-11-03	12.780	13.260	12.700	13.100	11.963	3,154,048
2023-11-02	12.400	13.060	12.400	12.780	11.671	4,559,500
2023-11-01	12.660	12.720	12.300	12.520	11.433	3,207,000
2023-10-31	12.660	12.860	12.320	12.500	11.415	3,202,185
2023-10-30	12.120	12.840	11.740	12.760	11.652	5,469,200
2023-10-27	11.340	12.140	11.280	11.980	10.940	3,250,147
2023-10-26	11.460	11.560	11.360	11.440	10.447	919,120
2023-10-25	11.380	11.660	11.380	11.500	10.502	1,567,440
2023-10-24	11.460	11.500	11.100	11.320	10.337	2,542,000
2023-10-20	11.500	11.540	11.280	11.360	10.374	2,150,636
2023-10-19	11.880	11.920	11.480	11.560	10.557	2,602,000
2023-10-18	11.980	12.100	11.760	11.800	10.776	1,567,080
2023-10-17	12.240	12.340	12.020	12.120	11.068	1,706,200
2023-10-16	12.000	12.260	11.980	12.140	11.086	3,971,465
2023-10-13	12.300	12.380	12.040	12.140	11.086	2,532,510
2023-10-12	12.380	12.380	12.120	12.300	11.232	2,637,000
2023-10-11	12.000	12.360	12.000	12.180	11.123	5,117,000
2023-10-10	12.140	12.180	11.700	11.960	10.922	2,231,000
2023-10-09	11.840	12.140	11.840	12.140	11.086	1,109,276
2023-10-06	11.400	12.000	11.400	11.920	10.885	3,879,000
2023-10-05	11.400	11.400	11.100	11.140	10.173	1,024,931
2023-10-04	11.580	11.580	11.180	11.240	10.264	1,278,619
2023-10-03	11.840	11.840	11.140	11.400	10.411	1,074,050
2023-09-29	11.800	11.920	11.620	11.860	10.831	1,357,800
2023-09-28	11.780	11.880	11.680	11.800	10.776	1,022,200
2023-09-27	11.660	11.880	11.600	11.780	10.758	1,482,152
2023-09-26	11.500	11.780	11.500	11.640	10.630	1,874,000
2023-09-25	11.660	11.740	11.520	11.580	10.575	1,405,567
2023-09-22	11.400	11.760	11.340	11.680	10.666	2,578,012
2023-09-21	11.760	11.760	11.300	11.400	10.411	2,122,729
2023-09-20	11.640	11.680	11.460	11.600	10.593	2,343,868
2023-09-19	11.380	11.660	11.360	11.580	10.575	1,194,000
2023-09-18	11.360	11.600	11.360	11.460	10.465	2,566,000
2023-09-15	11.860	11.860	11.380	11.520	10.520	3,783,024
2023-09-14	11.540	11.740	11.460	11.640	10.630	2,512,068
2023-09-13	11.680	11.840	11.440	11.520	10.520	1,778,600
2023-09-12	11.580	11.680	11.400	11.580	10.575	1,889,258
2023-09-11	11.160	11.640	11.020	11.540	10.538	3,039,292
2023-09-07	11.440	11.580	11.420	11.520	10.208	1,682,214
2023-09-06	11.540	11.620	11.340	11.480	10.173	2,751,050
2023-09-05	11.620	11.620	11.340	11.500	10.191	1,762,379
2023-09-04	11.380	11.780	11.380	11.600	10.279	3,011,488
2023-08-31	11.640	11.660	11.260	11.320	10.031	6,388,260
2023-08-30	11.600	11.700	11.400	11.520	10.208	2,561,900
2023-08-29	11.400	11.620	11.380	11.560	10.244	2,987,000
2023-08-28	11.600	11.680	11.300	11.340	10.049	1,153,000
2023-08-25	10.920	11.340	10.920	11.200	9.925	1,366,000
2023-08-24	11.020	11.340	11.000	11.140	9.872	1,931,000
2023-08-23	11.160	11.220	10.880	11.080	9.818	1,776,000
2023-08-22	10.960	11.240	10.820	11.060	9.801	2,175,000
2023-08-21	10.900	11.140	10.720	10.960	9.712	2,446,188
2023-08-18	11.100	11.200	10.960	10.980	9.730	1,921,000

← NewerPage 13 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.