China Medical System Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 7.520 | 7.670 | 7.460 | 7.590 | 7.173 | 3,859,231 |
| 2025-02-06 | 7.120 | 7.570 | 7.110 | 7.570 | 7.154 | 4,460,116 |
| 2025-02-05 | 6.940 | 7.260 | 6.940 | 7.160 | 6.767 | 3,276,000 |
| 2025-02-04 | 6.860 | 7.170 | 6.830 | 7.140 | 6.748 | 1,607,500 |
| 2025-02-03 | 7.020 | 7.210 | 6.810 | 7.070 | 6.682 | 2,414,000 |
| 2025-01-28 | 7.060 | 7.120 | 7.020 | 7.020 | 6.635 | 495,000 |
| 2025-01-27 | 7.040 | 7.260 | 7.040 | 7.240 | 6.842 | 1,056,000 |
| 2025-01-24 | 6.800 | 7.250 | 6.800 | 7.070 | 6.682 | 2,413,062 |
| 2025-01-23 | 7.110 | 7.240 | 7.000 | 7.010 | 6.625 | 3,256,545 |
| 2025-01-22 | 7.110 | 7.230 | 7.100 | 7.180 | 6.786 | 2,646,000 |
| 2025-01-21 | 7.100 | 7.250 | 7.100 | 7.240 | 6.842 | 2,139,000 |
| 2025-01-20 | 6.970 | 7.230 | 6.970 | 7.180 | 6.786 | 3,851,450 |
| 2025-01-17 | 6.710 | 7.010 | 6.710 | 6.970 | 6.587 | 6,648,275 |
| 2025-01-16 | 6.920 | 7.090 | 6.750 | 6.760 | 6.389 | 11,918,000 |
| 2025-01-15 | 7.110 | 7.130 | 6.960 | 6.980 | 6.597 | 2,139,000 |
| 2025-01-14 | 7.090 | 7.230 | 7.080 | 7.100 | 6.710 | 4,407,160 |
| 2025-01-13 | 7.060 | 7.150 | 7.040 | 7.150 | 6.757 | 2,414,485 |
| 2025-01-10 | 7.190 | 7.230 | 7.020 | 7.140 | 6.748 | 3,842,000 |
| 2025-01-09 | 7.250 | 7.360 | 7.190 | 7.250 | 6.852 | 2,830,000 |
| 2025-01-08 | 7.180 | 7.300 | 7.150 | 7.250 | 6.852 | 4,269,988 |
| 2025-01-07 | 7.080 | 7.290 | 7.060 | 7.290 | 6.890 | 9,948,025 |
| 2025-01-06 | 7.180 | 7.210 | 7.080 | 7.090 | 6.701 | 2,595,200 |
| 2025-01-03 | 7.420 | 7.480 | 7.140 | 7.170 | 6.776 | 6,318,000 |
| 2025-01-02 | 7.500 | 7.550 | 7.380 | 7.420 | 7.013 | 4,301,000 |
| 2024-12-31 | 7.320 | 7.660 | 7.320 | 7.550 | 7.135 | 1,768,000 |
| 2024-12-30 | 7.520 | 7.680 | 7.460 | 7.480 | 7.069 | 7,927,431 |
| 2024-12-27 | 7.460 | 7.550 | 7.390 | 7.520 | 7.107 | 3,711,050 |
| 2024-12-24 | 7.300 | 7.570 | 7.300 | 7.530 | 7.117 | 2,169,000 |
| 2024-12-23 | 7.350 | 7.480 | 7.350 | 7.420 | 7.013 | 2,650,000 |
| 2024-12-20 | 7.250 | 7.470 | 7.250 | 7.410 | 7.003 | 6,380,477 |
| 2024-12-19 | 7.260 | 7.420 | 7.180 | 7.400 | 6.994 | 3,330,382 |
| 2024-12-18 | 7.250 | 7.440 | 7.250 | 7.410 | 7.003 | 2,295,000 |
| 2024-12-17 | 7.270 | 7.510 | 7.240 | 7.380 | 6.975 | 4,225,000 |
| 2024-12-16 | 7.500 | 7.560 | 7.300 | 7.330 | 6.928 | 4,774,000 |
| 2024-12-13 | 7.610 | 7.650 | 7.430 | 7.540 | 7.126 | 3,961,000 |
| 2024-12-12 | 7.460 | 7.770 | 7.460 | 7.700 | 7.277 | 3,652,000 |
| 2024-12-11 | 7.810 | 7.810 | 7.430 | 7.580 | 7.164 | 10,466,000 |
| 2024-12-10 | 8.050 | 8.260 | 7.700 | 7.730 | 7.306 | 6,272,635 |
| 2024-12-09 | 7.780 | 7.980 | 7.660 | 7.890 | 7.457 | 6,126,140 |
| 2024-12-06 | 7.700 | 7.910 | 7.550 | 7.860 | 7.428 | 2,287,012 |
| 2024-12-05 | 7.800 | 7.850 | 7.660 | 7.720 | 7.296 | 2,307,000 |
| 2024-12-04 | 7.960 | 7.990 | 7.800 | 7.840 | 7.410 | 1,818,857 |
| 2024-12-03 | 7.780 | 7.980 | 7.750 | 7.960 | 7.523 | 3,407,975 |
| 2024-12-02 | 7.740 | 7.860 | 7.730 | 7.780 | 7.353 | 3,380,000 |
| 2024-11-29 | 7.800 | 7.880 | 7.750 | 7.830 | 7.400 | 1,645,953 |
| 2024-11-28 | 7.670 | 7.840 | 7.670 | 7.720 | 7.296 | 1,788,408 |
| 2024-11-27 | 7.520 | 7.770 | 7.490 | 7.750 | 7.324 | 3,235,350 |
| 2024-11-26 | 7.390 | 7.580 | 7.390 | 7.510 | 7.098 | 3,010,433 |
| 2024-11-25 | 7.360 | 7.580 | 7.350 | 7.470 | 7.060 | 8,905,000 |
| 2024-11-22 | 7.790 | 7.790 | 7.320 | 7.350 | 6.946 | 5,671,970 |
| 2024-11-21 | 7.760 | 7.800 | 7.620 | 7.650 | 7.230 | 2,234,275 |
| 2024-11-20 | 7.790 | 7.790 | 7.590 | 7.690 | 7.268 | 5,267,600 |
| 2024-11-19 | 7.900 | 7.930 | 7.550 | 7.700 | 7.277 | 6,397,920 |
| 2024-11-18 | 7.630 | 7.760 | 7.590 | 7.730 | 7.306 | 5,113,099 |
| 2024-11-15 | 8.020 | 8.030 | 7.610 | 7.610 | 7.192 | 3,294,001 |
| 2024-11-14 | 7.560 | 7.830 | 7.560 | 7.690 | 7.268 | 3,847,501 |
| 2024-11-13 | 7.610 | 7.770 | 7.580 | 7.640 | 7.221 | 4,341,529 |
| 2024-11-12 | 7.700 | 7.900 | 7.580 | 7.690 | 7.268 | 5,051,850 |
| 2024-11-11 | 7.900 | 7.900 | 7.600 | 7.760 | 7.334 | 3,623,117 |
| 2024-11-08 | 8.080 | 8.190 | 7.810 | 7.910 | 7.476 | 4,681,168 |
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.