China Medical System Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	13.800	13.800	13.420	13.500	11.068	2,617,000
2022-03-01	13.860	13.920	13.560	13.800	11.314	1,592,727
2022-02-28	13.920	14.080	13.520	13.860	11.363	4,276,392
2022-02-25	13.720	14.060	13.540	13.920	11.412	3,362,066
2022-02-24	13.760	14.020	13.520	13.720	11.248	4,341,681
2022-02-23	13.740	14.140	13.740	13.980	11.462	1,706,427
2022-02-22	14.080	14.080	13.600	13.960	11.445	3,528,359
2022-02-21	13.720	14.200	13.700	14.020	11.494	2,075,835
2022-02-18	13.440	13.820	13.440	13.720	11.248	3,479,516
2022-02-17	13.780	14.000	13.620	13.800	11.314	2,781,200
2022-02-16	14.200	14.200	13.560	13.780	11.298	3,439,667
2022-02-15	13.380	14.200	13.340	14.080	11.544	6,266,286
2022-02-14	13.220	13.440	13.160	13.380	10.970	2,545,664
2022-02-11	13.680	13.700	13.160	13.380	10.970	3,673,000
2022-02-10	13.200	13.600	13.000	13.600	11.150	4,208,279
2022-02-09	13.060	13.260	12.720	13.140	10.773	6,942,000
2022-02-08	13.600	13.600	12.820	13.040	10.691	4,205,363
2022-02-07	13.140	13.680	13.120	13.400	10.986	4,096,000
2022-02-04	12.980	13.260	12.700	13.140	10.773	2,419,682
2022-01-31	12.940	13.240	12.640	12.980	10.642	1,800,000
2022-01-28	12.840	12.860	12.400	12.800	10.494	4,334,300
2022-01-27	12.940	13.100	12.520	12.840	10.527	4,814,100
2022-01-26	13.580	13.580	12.900	12.940	10.609	3,712,300
2022-01-25	13.940	13.940	13.260	13.400	10.986	4,350,562
2022-01-24	14.540	14.540	13.880	13.940	11.429	3,320,614
2022-01-21	14.100	14.800	13.920	14.480	11.871	5,157,400
2022-01-20	14.300	14.400	13.860	14.060	11.527	2,744,000
2022-01-19	14.400	14.400	13.800	14.200	11.642	4,014,903
2022-01-18	14.220	14.520	13.920	14.120	11.576	4,892,568
2022-01-17	14.460	14.480	13.680	14.300	11.724	4,636,746
2022-01-14	13.920	14.340	13.540	14.260	11.691	3,868,275
2022-01-13	14.500	14.500	13.820	14.120	11.576	4,063,973
2022-01-12	14.340	14.760	13.980	14.480	11.871	5,598,336
2022-01-11	13.580	14.540	13.480	14.240	11.675	9,470,765
2022-01-10	12.720	13.600	12.720	13.460	11.035	5,222,931
2022-01-07	12.860	13.200	12.780	12.900	10.576	2,401,061
2022-01-06	13.420	13.420	12.620	12.880	10.560	5,353,655
2022-01-05	13.420	13.500	13.020	13.420	11.002	4,162,500
2022-01-04	13.600	13.900	13.380	13.500	11.068	4,360,999
2022-01-03	13.040	13.700	13.020	13.640	11.183	3,436,000
2021-12-31	12.860	13.120	12.660	13.020	10.674	1,353,000
2021-12-30	12.800	12.920	12.520	12.620	10.347	1,937,237
2021-12-29	13.300	13.340	12.740	12.880	10.560	977,000
2021-12-28	13.620	13.620	12.860	13.060	10.707	1,196,542
2021-12-24	13.340	13.360	12.900	13.200	10.822	1,222,645
2021-12-23	13.280	13.560	12.980	13.120	10.756	3,202,003
2021-12-22	12.960	13.460	12.880	13.280	10.888	4,691,163
2021-12-21	12.560	12.900	12.360	12.780	10.478	3,385,811
2021-12-20	12.700	12.980	12.480	12.540	10.281	6,238,990
2021-12-17	12.980	13.180	12.540	12.700	10.412	5,650,183
2021-12-16	11.760	12.980	11.760	12.960	10.625	5,892,585
2021-12-15	12.540	12.780	11.740	11.960	9.805	5,174,329
2021-12-14	12.440	12.560	12.040	12.220	10.019	3,657,556
2021-12-13	12.940	13.040	12.240	12.280	10.068	3,619,124
2021-12-10	13.220	13.280	12.740	12.920	10.592	3,671,258
2021-12-09	12.280	13.400	12.080	13.280	10.888	11,182,000
2021-12-08	12.280	12.640	11.860	11.900	9.756	6,902,700
2021-12-07	12.200	12.540	12.180	12.400	10.166	7,176,031
2021-12-06	12.420	12.560	12.080	12.140	9.953	5,272,101
2021-12-03	12.600	12.960	12.320	12.600	10.330	4,521,359

← NewerPage 20 of 21 · 1,234 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.