UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.00 0.00 (0.00%) GOLD FUTURES
2,312.80 +1.80 (+0.08%) DOW
38,187.78 +284.49 (+0.75%) Bitcoin GBP
47,249.22 +1,623.16 (+3.56%)
China Medical System Holdings Limited (0867.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 7.010 | 7.380 | 6.890 | 7.380 | 7.380 | 8,049,913 |
| 30 Apr 2024 | 7.220 | 7.320 | 6.990 | 7.010 | 7.010 | 13,280,624 |
| 29 Apr 2024 | 7.270 | 7.370 | 7.150 | 7.220 | 7.220 | 7,090,000 |
| 26 Apr 2024 | 7.030 | 7.270 | 6.990 | 7.200 | 7.200 | 6,471,095 |
| 25 Apr 2024 | 7.000 | 7.140 | 6.860 | 7.070 | 7.070 | 7,307,537 |
| 24 Apr 2024 | 7.100 | 7.180 | 6.960 | 7.030 | 7.030 | 8,126,757 |
| 23 Apr 2024 | 7.190 | 7.290 | 7.000 | 7.100 | 7.100 | 8,004,977 |
| 22 Apr 2024 | 7.000 | 7.330 | 7.000 | 7.190 | 7.190 | 7,017,303 |
| 19 Apr 2024 | 7.050 | 7.070 | 6.850 | 7.000 | 7.000 | 14,261,051 |
| 18 Apr 2024 | 7.030 | 7.150 | 6.920 | 7.060 | 7.060 | 13,314,010 |
| 17 Apr 2024 | 7.130 | 7.310 | 6.870 | 7.050 | 7.050 | 14,148,506 |
| 16 Apr 2024 | 7.150 | 7.200 | 7.050 | 7.130 | 7.130 | 10,840,197 |
| 15 Apr 2024 | 7.200 | 7.220 | 7.000 | 7.150 | 7.150 | 12,489,218 |
| 12 Apr 2024 | 7.250 | 7.380 | 7.160 | 7.250 | 7.250 | 9,827,727 |
| 11 Apr 2024 | 7.430 | 7.430 | 7.140 | 7.280 | 7.280 | 11,512,000 |
| 10 Apr 2024 | 7.770 | 7.770 | 7.350 | 7.400 | 7.400 | 17,757,000 |
| 09 Apr 2024 | 7.700 | 7.770 | 7.510 | 7.680 | 7.680 | 12,722,679 |
| 08 Apr 2024 | 7.600 | 7.660 | 7.380 | 7.590 | 7.590 | 14,571,000 |
| 05 Apr 2024 | 7.560 | 7.650 | 7.200 | 7.600 | 7.600 | 13,809,315 |
| 03 Apr 2024 | 7.540 | 7.710 | 7.370 | 7.500 | 7.500 | 15,832,730 |
| 02 Apr 2024 | 8.200 | 8.350 | 7.240 | 7.550 | 7.550 | 42,592,311 |
| 28 Mar 2024 | 11.000 | 11.360 | 8.220 | 8.220 | 8.220 | 49,726,134 |
| 27 Mar 2024 | 12.600 | 12.740 | 12.380 | 12.540 | 12.540 | 3,869,884 |
| 26 Mar 2024 | 12.400 | 12.680 | 12.180 | 12.520 | 12.520 | 4,346,000 |
| 25 Mar 2024 | 12.260 | 12.540 | 12.240 | 12.280 | 12.280 | 2,399,000 |
| 22 Mar 2024 | 12.600 | 12.740 | 12.200 | 12.360 | 12.360 | 2,654,500 |
| 21 Mar 2024 | 12.500 | 12.680 | 12.420 | 12.600 | 12.600 | 3,838,060 |
| 20 Mar 2024 | 12.100 | 12.380 | 12.100 | 12.360 | 12.360 | 1,830,186 |
| 19 Mar 2024 | 12.480 | 12.540 | 12.080 | 12.100 | 12.100 | 5,194,412 |
| 18 Mar 2024 | 12.260 | 12.500 | 12.200 | 12.480 | 12.480 | 2,101,824 |
| 15 Mar 2024 | 12.560 | 12.560 | 12.160 | 12.300 | 12.300 | 4,200,222 |
| 14 Mar 2024 | 12.660 | 12.860 | 12.300 | 12.560 | 12.560 | 3,204,000 |
| 13 Mar 2024 | 12.720 | 12.780 | 12.280 | 12.460 | 12.460 | 4,545,000 |
| 12 Mar 2024 | 12.600 | 12.740 | 12.320 | 12.720 | 12.720 | 4,303,816 |
| 11 Mar 2024 | 12.340 | 12.400 | 12.120 | 12.380 | 12.380 | 2,263,565 |
| 08 Mar 2024 | 12.200 | 12.620 | 12.200 | 12.360 | 12.360 | 4,311,000 |
| 07 Mar 2024 | 12.080 | 12.320 | 12.000 | 12.120 | 12.120 | 3,691,459 |
| 06 Mar 2024 | 12.480 | 12.480 | 12.080 | 12.360 | 12.360 | 5,697,166 |
| 05 Mar 2024 | 12.980 | 12.980 | 12.240 | 12.280 | 12.280 | 3,576,431 |
| 04 Mar 2024 | 12.700 | 13.000 | 12.640 | 12.840 | 12.840 | 4,407,239 |
| 01 Mar 2024 | 12.720 | 12.780 | 12.420 | 12.740 | 12.740 | 8,073,168 |
| 29 Feb 2024 | 12.500 | 13.000 | 12.500 | 12.860 | 12.860 | 12,640,071 |
| 28 Feb 2024 | 12.800 | 13.060 | 12.520 | 12.640 | 12.640 | 3,706,000 |
| 27 Feb 2024 | 12.660 | 12.960 | 12.600 | 12.740 | 12.740 | 3,041,928 |
| 26 Feb 2024 | 12.800 | 13.160 | 12.720 | 12.760 | 12.760 | 2,776,131 |
| 23 Feb 2024 | 12.820 | 13.080 | 12.740 | 12.800 | 12.800 | 3,052,000 |
| 22 Feb 2024 | 12.740 | 12.960 | 12.660 | 12.860 | 12.860 | 2,716,774 |
| 21 Feb 2024 | 12.260 | 12.960 | 11.960 | 12.720 | 12.720 | 7,132,021 |
| 20 Feb 2024 | 11.820 | 12.300 | 11.720 | 12.260 | 12.260 | 4,981,852 |
| 19 Feb 2024 | 12.000 | 12.080 | 11.600 | 11.820 | 11.820 | 2,989,772 |
| 16 Feb 2024 | 11.600 | 12.060 | 11.520 | 12.040 | 12.040 | 1,463,132 |
| 15 Feb 2024 | 11.480 | 11.620 | 11.240 | 11.540 | 11.540 | 725,953 |
| 14 Feb 2024 | 11.520 | 11.640 | 11.080 | 11.460 | 11.460 | 1,448,612 |
| 09 Feb 2024 | 11.640 | 11.640 | 11.640 | 11.640 | 11.640 | - |
| 08 Feb 2024 | 11.540 | 11.760 | 11.500 | 11.660 | 11.660 | 2,086,125 |
| 07 Feb 2024 | 11.680 | 11.860 | 11.400 | 11.540 | 11.540 | 5,878,552 |
| 06 Feb 2024 | 11.500 | 11.700 | 11.080 | 11.660 | 11.660 | 3,296,163 |
| 05 Feb 2024 | 11.300 | 11.620 | 11.000 | 11.200 | 11.200 | 3,707,897 |
| 02 Feb 2024 | 11.280 | 11.740 | 11.100 | 11.260 | 11.260 | 4,454,758 |
| 01 Feb 2024 | 11.260 | 11.600 | 11.160 | 11.280 | 11.280 | 3,817,994 |
| 31 Jan 2024 | 11.540 | 11.660 | 11.040 | 11.200 | 11.200 | 4,618,637 |
| 30 Jan 2024 | 11.880 | 11.880 | 11.400 | 11.480 | 11.480 | 3,788,852 |
| 29 Jan 2024 | 11.980 | 12.040 | 11.680 | 11.800 | 11.800 | 2,593,126 |
| 26 Jan 2024 | 12.180 | 12.280 | 11.500 | 11.820 | 11.820 | 3,532,689 |
| 25 Jan 2024 | 11.960 | 12.180 | 11.840 | 12.080 | 12.080 | 3,055,549 |
| 24 Jan 2024 | 11.800 | 12.060 | 11.600 | 11.940 | 11.940 | 2,466,438 |
| 23 Jan 2024 | 11.380 | 11.920 | 11.300 | 11.840 | 11.840 | 4,361,446 |
| 22 Jan 2024 | 11.660 | 11.700 | 11.200 | 11.340 | 11.340 | 3,603,877 |
| 19 Jan 2024 | 12.120 | 12.120 | 11.620 | 11.720 | 11.720 | 2,803,748 |
| 18 Jan 2024 | 12.260 | 12.260 | 11.840 | 12.060 | 12.060 | 2,813,746 |
| 17 Jan 2024 | 12.480 | 12.480 | 11.820 | 11.920 | 11.920 | 4,258,231 |
| 16 Jan 2024 | 12.940 | 12.940 | 12.360 | 12.480 | 12.480 | 3,909,995 |
| 15 Jan 2024 | 12.800 | 12.800 | 12.800 | 12.800 | 12.800 | - |
| 12 Jan 2024 | 13.060 | 13.060 | 12.720 | 12.840 | 12.840 | 2,580,770 |
| 11 Jan 2024 | 13.460 | 13.460 | 13.040 | 13.060 | 13.060 | 1,673,000 |
| 10 Jan 2024 | 13.160 | 13.400 | 13.060 | 13.280 | 13.280 | 4,212,643 |
| 09 Jan 2024 | 12.980 | 13.100 | 12.820 | 12.940 | 12.940 | 2,415,000 |
| 08 Jan 2024 | 12.940 | 13.200 | 12.700 | 12.820 | 12.820 | 3,518,153 |
| 05 Jan 2024 | 13.500 | 13.500 | 12.940 | 13.040 | 13.040 | 4,932,826 |
| 04 Jan 2024 | 13.360 | 13.480 | 13.080 | 13.480 | 13.480 | 3,303,296 |
| 03 Jan 2024 | 13.300 | 13.780 | 13.300 | 13.440 | 13.440 | 2,740,245 |
| 02 Jan 2024 | 13.900 | 13.980 | 13.500 | 13.640 | 13.640 | 2,336,765 |
| 29 Dec 2023 | 13.760 | 13.920 | 13.560 | 13.840 | 13.840 | 2,455,873 |
| 28 Dec 2023 | 13.360 | 13.820 | 13.300 | 13.740 | 13.740 | 4,330,000 |
| 27 Dec 2023 | 13.540 | 13.600 | 13.200 | 13.300 | 13.300 | 3,890,384 |
| 22 Dec 2023 | 13.220 | 13.760 | 13.220 | 13.520 | 13.520 | 4,022,800 |
| 21 Dec 2023 | 13.260 | 13.660 | 13.120 | 13.520 | 13.520 | 2,333,369 |
| 20 Dec 2023 | 13.620 | 13.980 | 13.300 | 13.440 | 13.440 | 2,474,744 |
| 19 Dec 2023 | 14.080 | 14.080 | 13.500 | 13.620 | 13.620 | 1,854,282 |
| 18 Dec 2023 | 14.060 | 14.260 | 13.720 | 13.920 | 13.920 | 3,268,877 |
| 15 Dec 2023 | 14.420 | 14.660 | 14.100 | 14.160 | 14.160 | 3,748,724 |
| 14 Dec 2023 | 14.440 | 14.740 | 14.220 | 14.500 | 14.500 | 4,618,195 |
| 13 Dec 2023 | 13.900 | 14.400 | 13.840 | 14.180 | 14.180 | 4,677,098 |
| 12 Dec 2023 | 13.920 | 14.100 | 13.660 | 13.960 | 13.960 | 2,306,634 |
| 11 Dec 2023 | 13.680 | 13.880 | 13.140 | 13.860 | 13.860 | 4,297,330 |
| 08 Dec 2023 | 13.800 | 13.920 | 13.460 | 13.600 | 13.600 | 7,053,144 |
| 07 Dec 2023 | 14.800 | 14.800 | 13.820 | 13.960 | 13.960 | 6,010,482 |
| 06 Dec 2023 | 14.520 | 15.020 | 14.160 | 14.800 | 14.800 | 4,900,294 |
| 05 Dec 2023 | 14.520 | 14.800 | 14.160 | 14.440 | 14.440 | 5,548,600 |
| 04 Dec 2023 | 14.820 | 14.980 | 14.360 | 14.520 | 14.520 | 6,326,368 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.