China Medical System Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 7.800 | 8.030 | 7.780 | 8.000 | 7.561 | 3,766,036 |
| 2024-11-06 | 8.000 | 8.040 | 7.750 | 7.880 | 7.447 | 3,637,587 |
| 2024-11-05 | 7.920 | 8.120 | 7.840 | 8.070 | 7.627 | 2,477,192 |
| 2024-11-04 | 7.860 | 7.980 | 7.760 | 7.930 | 7.495 | 3,075,382 |
| 2024-11-01 | 7.720 | 7.930 | 7.720 | 7.880 | 7.447 | 3,549,000 |
| 2024-10-31 | 7.840 | 7.940 | 7.750 | 7.790 | 7.362 | 4,280,641 |
| 2024-10-30 | 8.210 | 8.210 | 7.750 | 7.840 | 7.410 | 9,246,641 |
| 2024-10-29 | 8.400 | 8.440 | 8.210 | 8.250 | 7.797 | 5,392,000 |
| 2024-10-28 | 8.240 | 8.380 | 8.110 | 8.310 | 7.854 | 6,251,000 |
| 2024-10-25 | 8.210 | 8.330 | 8.190 | 8.240 | 7.788 | 7,665,000 |
| 2024-10-24 | 8.420 | 8.500 | 8.260 | 8.310 | 7.854 | 2,562,000 |
| 2024-10-23 | 8.520 | 8.560 | 8.340 | 8.500 | 8.033 | 4,390,931 |
| 2024-10-22 | 8.420 | 8.690 | 8.360 | 8.540 | 8.071 | 3,854,540 |
| 2024-10-21 | 8.800 | 8.800 | 8.460 | 8.510 | 8.043 | 7,860,000 |
| 2024-10-18 | 8.300 | 8.870 | 8.300 | 8.780 | 8.298 | 8,214,800 |
| 2024-10-17 | 8.280 | 8.590 | 8.250 | 8.310 | 7.854 | 3,774,599 |
| 2024-10-16 | 8.400 | 8.570 | 8.290 | 8.340 | 7.882 | 7,023,048 |
| 2024-10-15 | 8.910 | 8.910 | 8.510 | 8.620 | 8.147 | 8,805,057 |
| 2024-10-14 | 8.830 | 9.110 | 8.800 | 8.930 | 8.440 | 12,500,100 |
| 2024-10-10 | 9.030 | 9.550 | 9.000 | 9.100 | 8.600 | 15,303,210 |
| 2024-10-09 | 9.360 | 9.630 | 8.780 | 9.020 | 8.525 | 11,046,000 |
| 2024-10-08 | 9.400 | 9.980 | 8.890 | 9.370 | 8.856 | 26,916,170 |
| 2024-10-07 | 10.040 | 10.280 | 9.760 | 9.920 | 9.375 | 6,240,000 |
| 2024-10-04 | 9.300 | 10.020 | 9.300 | 10.020 | 9.470 | 12,879,000 |
| 2024-10-03 | 9.560 | 9.590 | 9.050 | 9.420 | 8.903 | 10,607,990 |
| 2024-10-02 | 8.950 | 9.600 | 8.750 | 9.560 | 9.035 | 13,892,730 |
| 2024-09-30 | 8.480 | 9.070 | 8.330 | 8.950 | 8.459 | 23,671,010 |
| 2024-09-27 | 8.200 | 8.690 | 8.200 | 8.350 | 7.892 | 18,654,801 |
| 2024-09-26 | 7.840 | 8.170 | 7.840 | 8.130 | 7.684 | 12,103,040 |
| 2024-09-25 | 8.400 | 8.400 | 7.960 | 7.980 | 7.542 | 14,510,720 |
| 2024-09-24 | 7.840 | 8.490 | 7.840 | 8.340 | 7.882 | 11,943,000 |
| 2024-09-23 | 7.830 | 8.040 | 7.810 | 7.840 | 7.410 | 13,537,530 |
| 2024-09-20 | 7.600 | 7.920 | 7.600 | 7.820 | 7.391 | 10,117,830 |
| 2024-09-19 | 7.600 | 7.650 | 7.440 | 7.600 | 7.183 | 8,070,000 |
| 2024-09-17 | 7.490 | 7.620 | 7.400 | 7.620 | 7.202 | 2,111,000 |
| 2024-09-16 | 7.340 | 7.600 | 7.340 | 7.560 | 7.145 | 4,076,000 |
| 2024-09-13 | 7.170 | 7.570 | 7.140 | 7.490 | 7.079 | 7,374,382 |
| 2024-09-12 | 6.910 | 7.220 | 6.910 | 7.180 | 6.786 | 8,205,371 |
| 2024-09-11 | 6.910 | 7.000 | 6.840 | 6.970 | 6.587 | 5,502,000 |
| 2024-09-10 | 6.900 | 7.000 | 6.800 | 6.910 | 6.531 | 6,304,536 |
| 2024-09-09 | 6.980 | 7.170 | 6.880 | 6.930 | 6.549 | 5,419,999 |
| 2024-09-05 | 7.090 | 7.200 | 7.030 | 7.120 | 6.729 | 6,318,000 |
| 2024-09-04 | 7.000 | 7.130 | 6.900 | 7.100 | 6.710 | 4,888,972 |
| 2024-09-03 | 7.140 | 7.250 | 7.060 | 7.110 | 6.720 | 2,170,712 |
| 2024-09-02 | 7.240 | 7.240 | 7.050 | 7.160 | 6.767 | 3,396,970 |
| 2024-08-30 | 7.200 | 7.250 | 7.100 | 7.120 | 6.729 | 6,965,387 |
| 2024-08-29 | 7.210 | 7.230 | 6.960 | 7.180 | 6.786 | 4,722,000 |
| 2024-08-28 | 7.190 | 7.340 | 7.140 | 7.190 | 6.640 | 7,119,000 |
| 2024-08-27 | 7.020 | 7.310 | 7.010 | 7.190 | 6.640 | 4,947,140 |
| 2024-08-26 | 7.000 | 7.100 | 6.950 | 7.060 | 6.520 | 3,157,968 |
| 2024-08-23 | 6.970 | 7.120 | 6.820 | 6.920 | 6.391 | 4,436,900 |
| 2024-08-22 | 7.040 | 7.110 | 6.950 | 7.100 | 6.557 | 5,813,073 |
| 2024-08-21 | 7.040 | 7.220 | 7.000 | 7.070 | 6.529 | 3,755,027 |
| 2024-08-20 | 7.200 | 7.250 | 7.040 | 7.100 | 6.557 | 3,695,000 |
| 2024-08-19 | 7.200 | 7.340 | 7.060 | 7.200 | 6.649 | 6,334,000 |
| 2024-08-16 | 6.890 | 7.400 | 6.890 | 7.230 | 6.677 | 17,599,480 |
| 2024-08-15 | 6.580 | 6.740 | 6.560 | 6.650 | 6.142 | 2,091,000 |
| 2024-08-14 | 6.760 | 6.790 | 6.570 | 6.620 | 6.114 | 2,126,000 |
| 2024-08-13 | 6.690 | 6.780 | 6.620 | 6.770 | 6.252 | 1,949,852 |
| 2024-08-12 | 6.630 | 6.800 | 6.630 | 6.730 | 6.215 | 1,227,918 |
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.