China Medical System Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	13.040	13.040	12.400	12.480	10.826	2,146,113
2023-02-20	12.720	13.200	12.580	13.180	11.433	1,529,534
2023-02-17	12.900	13.100	12.700	12.780	11.086	2,305,300
2023-02-16	13.180	13.380	12.880	12.960	11.242	1,729,069
2023-02-15	13.780	13.780	13.160	13.280	11.520	1,793,232
2023-02-14	13.680	14.480	13.440	13.700	11.884	2,762,001
2023-02-13	13.400	13.700	13.180	13.520	11.728	1,834,390
2023-02-10	13.540	13.700	13.240	13.420	11.641	1,108,508
2023-02-09	13.540	13.700	13.400	13.580	11.780	1,460,740
2023-02-08	13.280	13.620	13.280	13.540	11.745	2,472,929
2023-02-07	13.360	13.660	12.980	13.180	11.433	2,938,825
2023-02-06	13.800	13.900	13.120	13.340	11.572	2,137,060
2023-02-03	14.000	14.200	13.640	13.800	11.971	1,724,584
2023-02-02	14.000	14.260	13.740	13.880	12.040	2,145,851
2023-02-01	13.340	13.800	13.260	13.800	11.971	3,628,206
2023-01-31	14.200	14.200	13.220	13.520	11.728	5,942,111
2023-01-30	14.500	14.500	13.780	13.900	12.057	2,406,936
2023-01-27	14.340	14.860	14.080	14.320	12.422	1,268,373
2023-01-26	13.840	14.300	13.780	14.180	12.300	1,346,710
2023-01-20	13.880	14.180	13.680	13.920	12.075	2,998,365
2023-01-19	13.780	13.920	13.400	13.880	12.040	1,725,195
2023-01-18	13.980	13.980	13.220	13.840	12.005	3,427,252
2023-01-17	13.760	14.060	13.500	13.980	12.127	4,865,973
2023-01-16	13.880	14.400	13.480	13.660	11.849	3,458,983
2023-01-13	13.320	13.720	13.320	13.680	11.867	1,962,489
2023-01-12	13.580	13.680	13.140	13.300	11.537	2,096,191
2023-01-11	13.060	13.860	13.060	13.560	11.762	3,612,714
2023-01-10	13.680	13.680	13.140	13.220	11.467	2,026,627
2023-01-09	13.200	13.740	13.200	13.580	11.780	2,687,542
2023-01-06	13.000	13.140	12.660	13.020	11.294	1,640,704
2023-01-05	13.000	13.200	12.780	12.900	11.190	2,580,757
2023-01-04	12.460	12.820	12.400	12.820	11.121	2,140,000
2023-01-03	12.500	12.600	12.060	12.460	10.808	1,588,186
2022-12-30	12.580	12.660	12.060	12.280	10.652	1,968,676
2022-12-29	12.200	12.400	11.920	12.340	10.704	1,841,505
2022-12-28	12.060	12.280	12.000	12.200	10.583	3,166,000
2022-12-23	11.880	12.100	11.640	12.060	10.461	2,464,500
2022-12-22	12.060	12.060	11.740	11.840	10.270	2,146,871
2022-12-21	11.900	12.200	11.740	11.980	10.392	1,766,418
2022-12-20	11.820	11.960	11.500	11.900	10.322	4,422,349
2022-12-19	12.660	13.000	11.580	11.800	10.236	6,409,914
2022-12-16	12.220	12.820	12.220	12.660	10.982	5,368,784
2022-12-15	12.820	12.900	12.240	12.320	10.687	3,091,451
2022-12-14	12.840	13.080	12.700	12.800	11.103	3,863,354
2022-12-13	13.080	13.120	12.580	12.720	11.034	5,614,240
2022-12-12	13.140	13.480	12.980	13.120	11.381	4,120,470
2022-12-09	13.740	13.940	13.000	13.200	11.450	8,255,800
2022-12-08	14.200	14.200	13.200	13.780	11.953	10,266,020
2022-12-07	11.660	14.320	11.660	14.000	12.144	28,335,990
2022-12-06	11.420	11.960	11.420	11.600	10.062	6,590,892
2022-12-05	11.100	11.780	11.100	11.580	10.045	7,485,512
2022-12-02	11.260	11.520	11.000	11.080	9.611	4,251,860
2022-12-01	11.320	11.620	10.940	11.340	9.837	6,301,373
2022-11-30	10.240	11.320	10.200	11.320	9.819	11,526,980
2022-11-29	9.800	10.340	9.790	10.300	8.935	2,486,163
2022-11-28	9.520	9.860	9.300	9.800	8.501	2,294,168
2022-11-25	9.780	9.820	9.560	9.650	8.371	1,958,627
2022-11-24	9.840	9.920	9.620	9.750	8.458	2,156,627
2022-11-23	9.840	9.840	9.480	9.710	8.423	2,110,000
2022-11-22	10.180	10.260	9.680	9.830	8.527	2,216,258

← NewerPage 16 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.