Advertisement
CR MEDICAL (1515.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 4.280 | 4.320 | 4.160 | 4.180 | 4.180 | 3,436,400 |
| Nov 07, 2024 | 4.120 | 4.270 | 4.120 | 4.260 | 4.260 | 2,639,000 |
| Nov 06, 2024 | 4.240 | 4.240 | 4.090 | 4.130 | 4.130 | 3,706,500 |
| Nov 05, 2024 | 4.100 | 4.230 | 4.080 | 4.200 | 4.200 | 3,676,873 |
| Nov 04, 2024 | 3.950 | 4.200 | 3.950 | 4.110 | 4.110 | 7,593,500 |
| Nov 01, 2024 | 3.910 | 3.980 | 3.870 | 3.950 | 3.950 | 3,460,000 |
| Oct 31, 2024 | 3.870 | 3.930 | 3.860 | 3.890 | 3.890 | 2,465,500 |
| Oct 30, 2024 | 3.890 | 3.920 | 3.800 | 3.870 | 3.870 | 6,540,666 |
| Oct 29, 2024 | 3.960 | 3.980 | 3.900 | 3.900 | 3.900 | 5,049,000 |
| Oct 28, 2024 | 3.820 | 3.930 | 3.800 | 3.900 | 3.900 | 9,738,000 |
| Oct 25, 2024 | 3.780 | 3.830 | 3.740 | 3.800 | 3.800 | 5,289,000 |
| Oct 24, 2024 | 3.920 | 3.950 | 3.730 | 3.750 | 3.750 | 5,518,500 |
| Oct 23, 2024 | 3.890 | 3.940 | 3.840 | 3.900 | 3.900 | 8,652,500 |
| Oct 22, 2024 | 3.830 | 3.920 | 3.810 | 3.860 | 3.860 | 7,783,000 |
| Oct 21, 2024 | 3.900 | 3.920 | 3.790 | 3.810 | 3.810 | 12,081,500 |
| Oct 18, 2024 | 3.730 | 3.900 | 3.690 | 3.860 | 3.860 | 15,667,000 |
| Oct 17, 2024 | 3.880 | 3.950 | 3.700 | 3.730 | 3.730 | 8,093,500 |
| Oct 16, 2024 | 3.910 | 3.940 | 3.810 | 3.860 | 3.860 | 5,327,500 |
| Oct 15, 2024 | 4.200 | 4.200 | 3.870 | 3.890 | 3.890 | 6,727,500 |
| Oct 14, 2024 | 4.230 | 4.230 | 4.040 | 4.130 | 4.130 | 8,630,000 |
| Oct 10, 2024 | 4.150 | 4.350 | 4.100 | 4.260 | 4.260 | 16,230,638 |
| Oct 09, 2024 | 4.340 | 4.380 | 4.000 | 4.050 | 4.050 | 11,699,000 |
| Oct 08, 2024 | 4.910 | 4.910 | 4.210 | 4.250 | 4.250 | 18,148,507 |
| Oct 07, 2024 | 4.850 | 5.010 | 4.820 | 5.010 | 5.010 | 4,088,500 |
| Oct 04, 2024 | 4.630 | 4.800 | 4.560 | 4.780 | 4.780 | 2,292,000 |
| Oct 03, 2024 | 4.730 | 4.790 | 4.400 | 4.600 | 4.600 | 14,443,500 |
| Oct 02, 2024 | 4.340 | 4.710 | 4.270 | 4.680 | 4.680 | 10,742,000 |
| Sep 30, 2024 | 4.160 | 4.430 | 4.060 | 4.340 | 4.340 | 17,392,742 |
| Sep 27, 2024 | 3.840 | 4.040 | 3.840 | 4.030 | 4.030 | 12,400,872 |
| Sep 26, 2024 | 3.480 | 3.800 | 3.480 | 3.800 | 3.800 | 9,970,000 |
| Sep 25, 2024 | 3.580 | 3.640 | 3.440 | 3.520 | 3.520 | 8,155,500 |
| Sep 24, 2024 | 3.400 | 3.550 | 3.400 | 3.540 | 3.540 | 5,499,000 |
| Sep 23, 2024 | 3.420 | 3.470 | 3.380 | 3.400 | 3.400 | 2,804,000 |
| Sep 20, 2024 | 3.440 | 3.490 | 3.400 | 3.450 | 3.450 | 5,354,000 |
| Sep 19, 2024 | 3.410 | 3.490 | 3.400 | 3.470 | 3.470 | 2,126,001 |
| Sep 17, 2024 | 3.400 | 3.420 | 3.370 | 3.390 | 3.390 | 367,000 |
| Sep 16, 2024 | 3.410 | 3.410 | 3.340 | 3.390 | 3.390 | 1,002,000 |
| Sep 13, 2024 | 3.510 | 3.520 | 3.440 | 3.470 | 3.470 | 1,770,000 |
| Sep 12, 2024 | 3.360 | 3.540 | 3.360 | 3.500 | 3.500 | 3,718,500 |
| Sep 11, 2024 | 3.350 | 3.350 | 3.290 | 3.350 | 3.350 | 1,527,500 |
| Sep 10, 2024 | 3.400 | 3.370 | 3.300 | 3.350 | 3.350 | 1,680,000 |
| Sep 09, 2024 | 3.380 | 3.390 | 3.290 | 3.370 | 3.370 | 1,999,500 |
| Sep 05, 2024 | 3.480 | 3.480 | 3.400 | 3.420 | 3.420 | 1,211,000 |
| Sep 04, 2024 | 3.460 | 3.490 | 3.420 | 3.470 | 3.470 | 1,902,000 |
| Sep 03, 2024 | 3.480 | 3.500 | 3.400 | 3.470 | 3.470 | 2,746,500 |
| Sep 02, 2024 | 3.540 | 3.580 | 3.470 | 3.480 | 3.480 | 2,684,000 |
| Aug 30, 2024 | 3.540 | 3.610 | 3.520 | 3.550 | 3.550 | 3,956,001 |
| Aug 29, 2024 | 3.440 | 3.590 | 3.410 | 3.580 | 3.580 | 3,575,500 |
| Aug 28, 2024 | 3.440 | 3.510 | 3.380 | 3.470 | 3.470 | 5,348,173 |
| Aug 27, 2024 | 3.410 | 3.450 | 3.290 | 3.430 | 3.430 | 14,850,000 |
| Aug 26, 2024 | 3.160 | 3.190 | 3.140 | 3.150 | 3.150 | 1,142,000 |
| Aug 23, 2024 | 3.190 | 3.190 | 3.110 | 3.130 | 3.130 | 1,758,000 |
| Aug 22, 2024 | 3.240 | 3.240 | 3.140 | 3.190 | 3.190 | 1,006,000 |
| Aug 21, 2024 | 3.300 | 3.260 | 3.210 | 3.210 | 3.210 | 1,927,001 |
| Aug 20, 2024 | 3.220 | 3.350 | 3.210 | 3.300 | 3.300 | 4,678,704 |
| Aug 19, 2024 | 3.150 | 3.220 | 3.150 | 3.180 | 3.180 | 1,570,500 |
| Aug 16, 2024 | 3.130 | 3.170 | 3.110 | 3.150 | 3.150 | 1,039,000 |
| Aug 15, 2024 | 3.110 | 3.150 | 3.080 | 3.100 | 3.100 | 1,916,000 |
| Aug 14, 2024 | 3.130 | 3.150 | 3.110 | 3.120 | 3.120 | 744,000 |
| Aug 13, 2024 | 3.130 | 3.140 | 3.080 | 3.130 | 3.130 | 4,132,500 |
| Aug 12, 2024 | 3.200 | 3.210 | 3.120 | 3.150 | 3.150 | 4,269,000 |
| Aug 09, 2024 | 3.230 | 3.310 | 3.190 | 3.210 | 3.210 | 1,168,000 |
| Aug 08, 2024 | 3.270 | 3.270 | 3.200 | 3.230 | 3.230 | 1,417,000 |
| Aug 07, 2024 | 3.300 | 3.300 | 3.250 | 3.270 | 3.270 | 1,269,500 |
| Aug 06, 2024 | 3.140 | 3.290 | 3.130 | 3.270 | 3.270 | 3,432,500 |
| Aug 05, 2024 | 3.130 | 3.200 | 3.060 | 3.120 | 3.120 | 3,438,500 |
| Aug 02, 2024 | 3.140 | 3.230 | 3.120 | 3.150 | 3.150 | 2,113,000 |
| Aug 01, 2024 | 3.220 | 3.220 | 3.130 | 3.160 | 3.160 | 862,500 |
| Jul 31, 2024 | 3.120 | 3.220 | 3.080 | 3.200 | 3.200 | 1,876,500 |
| Jul 30, 2024 | 3.130 | 3.130 | 3.070 | 3.090 | 3.090 | 1,834,500 |
| Jul 29, 2024 | 3.180 | 3.200 | 3.120 | 3.130 | 3.130 | 1,347,500 |
| Jul 26, 2024 | 3.140 | 3.210 | 3.120 | 3.150 | 3.150 | 1,703,000 |
| Jul 25, 2024 | 3.120 | 3.160 | 3.100 | 3.120 | 3.120 | 3,565,000 |
| Jul 24, 2024 | 3.230 | 3.290 | 3.130 | 3.180 | 3.180 | 7,254,000 |
| Jul 23, 2024 | 3.330 | 3.330 | 3.220 | 3.230 | 3.230 | 2,934,500 |
| Jul 22, 2024 | 3.380 | 3.400 | 3.300 | 3.310 | 3.310 | 4,008,500 |
| Jul 19, 2024 | 3.440 | 3.440 | 3.360 | 3.380 | 3.380 | 3,863,000 |
| Jul 18, 2024 | 3.390 | 3.460 | 3.390 | 3.440 | 3.440 | 1,573,000 |
| Jul 17, 2024 | 3.420 | 3.440 | 3.400 | 3.400 | 3.400 | 1,968,000 |
| Jul 16, 2024 | 3.450 | 3.450 | 3.380 | 3.400 | 3.400 | 3,338,500 |
| Jul 15, 2024 | 3.580 | 3.580 | 3.420 | 3.450 | 3.450 | 2,626,000 |
| Jul 12, 2024 | 3.500 | 3.560 | 3.460 | 3.550 | 3.550 | 3,218,500 |
| Jul 11, 2024 | 3.410 | 3.490 | 3.380 | 3.490 | 3.490 | 4,450,000 |
| Jul 10, 2024 | 3.390 | 3.420 | 3.360 | 3.370 | 3.370 | 2,221,500 |
| Jul 09, 2024 | 3.430 | 3.440 | 3.380 | 3.390 | 3.390 | 3,398,000 |
| Jul 08, 2024 | 3.550 | 3.550 | 3.420 | 3.450 | 3.450 | 3,671,500 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 3.610 | 3.620 | 3.550 | 3.580 | 3.580 | 2,216,500 |
| Jul 03, 2024 | 3.560 | 3.640 | 3.540 | 3.590 | 3.590 | 3,423,000 |
| Jul 02, 2024 | 3.530 | 3.600 | 3.510 | 3.530 | 3.530 | 2,317,935 |
| Jun 28, 2024 | 3.590 | 3.600 | 3.530 | 3.530 | 3.530 | 1,957,435 |
| Jun 27, 2024 | 3.570 | 3.590 | 3.540 | 3.550 | 3.550 | 2,134,000 |
| Jun 26, 2024 | 3.580 | 3.610 | 3.540 | 3.570 | 3.570 | 2,318,500 |
| Jun 25, 2024 | 3.620 | 3.620 | 3.540 | 3.580 | 3.580 | 3,105,500 |
| Jun 24, 2024 | 3.670 | 3.680 | 3.550 | 3.570 | 3.570 | 2,533,500 |
| Jun 21, 2024 | 3.740 | 3.740 | 3.660 | 3.660 | 3.660 | 3,426,262 |
| Jun 20, 2024 | 3.810 | 3.830 | 3.710 | 3.740 | 3.740 | 2,550,500 |
| Jun 19, 2024 | 3.710 | 3.860 | 3.710 | 3.810 | 3.810 | 2,730,000 |
| Jun 18, 2024 | 3.720 | 3.750 | 3.690 | 3.730 | 3.730 | 2,186,500 |
| Jun 17, 2024 | 3.800 | 3.800 | 3.680 | 3.700 | 3.700 | 3,354,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.