HKSE - Delayed Quote HKD

China Medical System Holdings Limited (0867.HK)

Compare
8.470 -0.070 (-0.82%)
As of 2:11 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 8.520 8.560 8.340 8.470 8.470 2,505,931
Oct 21, 2024 8.800 8.800 8.460 8.510 8.510 7,860,000
Oct 18, 2024 8.300 8.870 8.300 8.780 8.780 8,214,800
Oct 17, 2024 8.280 8.590 8.250 8.310 8.310 3,774,599
Oct 16, 2024 8.400 8.570 8.290 8.340 8.340 7,023,048
Oct 15, 2024 8.910 8.910 8.510 8.620 8.620 8,805,057
Oct 14, 2024 8.830 9.110 8.800 8.930 8.930 12,500,106
Oct 10, 2024 9.030 9.550 9.000 9.100 9.100 15,303,214
Oct 9, 2024 9.360 9.630 8.780 9.020 9.020 11,046,000
Oct 8, 2024 9.400 9.980 8.890 9.370 9.370 26,916,170
Oct 7, 2024 10.040 10.280 9.760 9.920 9.920 6,240,000
Oct 4, 2024 9.300 10.020 9.300 10.020 10.020 12,879,000
Oct 3, 2024 9.560 9.590 9.050 9.420 9.420 10,607,997
Oct 2, 2024 8.950 9.600 8.750 9.560 9.560 13,892,730
Sep 30, 2024 8.480 9.070 8.330 8.950 8.950 23,671,018
Sep 27, 2024 8.200 8.690 8.200 8.350 8.350 18,654,800
Sep 26, 2024 7.840 8.170 7.840 8.130 8.130 12,103,044
Sep 25, 2024 8.400 8.400 7.960 7.980 7.980 14,510,723
Sep 24, 2024 7.840 8.490 7.840 8.340 8.340 11,943,000
Sep 23, 2024 7.830 8.040 7.810 7.840 7.840 13,537,536
Sep 20, 2024 7.600 7.920 7.600 7.820 7.820 10,117,831
Sep 19, 2024 7.600 7.650 7.440 7.600 7.600 8,070,000
Sep 17, 2024 7.490 7.620 7.400 7.620 7.620 2,111,000
Sep 16, 2024 7.340 7.600 7.340 7.560 7.560 4,076,000
Sep 13, 2024 7.170 7.570 7.140 7.490 7.490 7,374,382
Sep 12, 2024 6.910 7.220 6.910 7.180 7.180 8,205,371
Sep 11, 2024 6.910 7.000 6.840 6.970 6.970 5,502,000
Sep 10, 2024 6.900 7.000 6.800 6.910 6.910 6,304,536
Sep 9, 2024 6.980 7.170 6.880 6.930 6.930 5,419,999
Sep 5, 2024 7.090 7.200 7.030 7.120 7.120 6,318,000
Sep 4, 2024 7.000 7.130 6.900 7.100 7.100 4,888,972
Sep 3, 2024 7.140 7.250 7.060 7.110 7.110 2,170,712
Sep 2, 2024 7.240 7.240 7.050 7.160 7.160 3,396,970
Aug 30, 2024 7.200 7.250 7.100 7.120 7.120 6,965,387
Aug 29, 2024 0.164 Dividend
Aug 29, 2024 7.210 7.230 6.960 7.180 7.180 4,722,000
Aug 28, 2024 7.190 7.340 7.140 7.190 7.026 7,119,000
Aug 27, 2024 7.020 7.310 7.010 7.190 7.026 4,947,140
Aug 26, 2024 7.000 7.100 6.950 7.060 6.899 3,157,968
Aug 23, 2024 6.970 7.120 6.820 6.920 6.762 4,436,900
Aug 22, 2024 7.040 7.110 6.950 7.100 6.938 5,813,073
Aug 21, 2024 7.040 7.220 7.000 7.070 6.909 3,755,027
Aug 20, 2024 7.200 7.250 7.040 7.100 6.938 3,695,000
Aug 19, 2024 7.200 7.340 7.060 7.200 7.036 6,334,000
Aug 16, 2024 6.890 7.400 6.890 7.230 7.065 17,599,480
Aug 15, 2024 6.580 6.740 6.560 6.650 6.498 2,091,000
Aug 14, 2024 6.760 6.790 6.570 6.620 6.469 2,126,000
Aug 13, 2024 6.690 6.780 6.620 6.770 6.616 1,949,852
Aug 12, 2024 6.630 6.800 6.630 6.730 6.576 1,227,918
Aug 9, 2024 6.620 6.770 6.620 6.670 6.518 1,779,112
Aug 8, 2024 6.700 6.800 6.630 6.690 6.537 2,387,548
Aug 7, 2024 6.710 6.840 6.580 6.790 6.635 3,781,056
Aug 6, 2024 6.510 6.710 6.420 6.700 6.547 4,177,918
Aug 5, 2024 6.600 6.680 6.330 6.410 6.264 4,449,233
Aug 2, 2024 6.360 6.690 6.360 6.620 6.469 4,180,000
Aug 1, 2024 6.420 6.610 6.420 6.490 6.342 3,980,721
Jul 31, 2024 6.230 6.540 6.230 6.480 6.332 4,742,300
Jul 30, 2024 6.280 6.320 6.230 6.240 6.098 6,499,000
Jul 29, 2024 6.370 6.410 6.300 6.330 6.186 3,717,626
Jul 26, 2024 6.370 6.450 6.370 6.410 6.264 2,078,000
Jul 25, 2024 6.400 6.430 6.340 6.370 6.225 3,543,740
Jul 24, 2024 6.500 6.560 6.400 6.420 6.274 4,774,800
Jul 23, 2024 6.640 6.670 6.530 6.550 6.401 3,449,229
Jul 22, 2024 6.480 6.720 6.480 6.650 6.498 2,020,014
Jul 19, 2024 6.750 6.750 6.500 6.540 6.391 3,272,500
Jul 18, 2024 6.750 6.890 6.710 6.750 6.596 4,526,000
Jul 17, 2024 6.530 6.830 6.480 6.750 6.596 8,123,727
Jul 16, 2024 6.470 6.520 6.420 6.480 6.332 2,919,000
Jul 15, 2024 6.600 6.600 6.450 6.490 6.342 6,569,000
Jul 12, 2024 6.400 6.650 6.400 6.610 6.459 6,507,843
Jul 11, 2024 6.400 6.500 6.380 6.450 6.303 2,299,154
Jul 10, 2024 6.380 6.430 6.250 6.330 6.186 4,657,000
Jul 9, 2024 6.320 6.380 6.230 6.360 6.215 5,157,004
Jul 8, 2024 6.700 6.700 6.270 6.310 6.166 8,223,461
Jul 4, 2024 6.670 6.670 6.470 6.550 6.401 5,477,764
Jul 3, 2024 6.580 6.700 6.550 6.590 6.440 5,285,345
Jul 2, 2024 6.640 6.700 6.540 6.540 6.391 4,075,319
Jun 28, 2024 6.550 6.660 6.520 6.620 6.469 3,867,089
Jun 27, 2024 6.740 6.750 6.560 6.570 6.420 7,226,793
Jun 26, 2024 6.650 6.800 6.580 6.750 6.596 8,253,604
Jun 25, 2024 6.710 6.740 6.610 6.650 6.498 6,596,576
Jun 24, 2024 6.940 6.940 6.650 6.730 6.576 7,592,013
Jun 21, 2024 6.960 7.020 6.810 6.940 6.782 12,464,357
Jun 20, 2024 7.200 7.220 7.000 7.010 6.850 7,419,390
Jun 19, 2024 7.080 7.230 7.020 7.180 7.016 7,444,000
Jun 18, 2024 7.110 7.130 6.860 7.040 6.879 10,863,113
Jun 17, 2024 7.190 7.270 7.070 7.070 6.909 8,488,922
Jun 14, 2024 7.100 7.300 7.100 7.190 7.026 6,583,000
Jun 13, 2024 7.070 7.270 7.070 7.210 7.046 10,757,694
Jun 12, 2024 7.070 7.120 6.930 7.050 6.889 12,093,925
Jun 11, 2024 7.200 7.340 6.920 7.060 6.899 15,230,917
Jun 7, 2024 7.220 7.410 7.140 7.340 7.173 17,899,540
Jun 6, 2024 7.270 7.340 7.160 7.210 7.046 9,019,000
Jun 5, 2024 7.080 7.250 6.980 7.210 7.046 14,217,353
Jun 4, 2024 6.850 7.180 6.840 7.080 6.919 11,723,587
Jun 3, 2024 6.730 7.130 6.700 6.840 6.684 51,068,305
May 31, 2024 7.060 7.200 6.610 6.610 6.459 169,128,400
May 30, 2024 6.990 7.140 6.940 6.940 6.782 15,752,058
May 29, 2024 7.070 7.170 6.960 6.980 6.821 12,335,865
May 28, 2024 6.950 7.220 6.950 7.130 6.967 14,681,000
May 27, 2024 6.710 6.980 6.600 6.950 6.791 14,912,266
May 24, 2024 6.700 6.730 6.510 6.700 6.547 16,567,910
May 23, 2024 6.770 6.860 6.630 6.770 6.616 16,611,556
May 22, 2024 6.970 7.000 6.740 6.780 6.625 21,850,533
May 21, 2024 7.230 7.260 7.030 7.060 6.899 15,102,987
May 20, 2024 7.200 7.320 7.120 7.270 7.104 11,597,750
May 17, 2024 7.150 7.340 7.110 7.180 7.016 11,044,113
May 16, 2024 7.460 7.460 7.090 7.150 6.987 27,154,122
May 14, 2024 7.500 7.620 7.370 7.460 7.290 17,217,225
May 13, 2024 0.086 Dividend
May 13, 2024 7.700 7.730 7.390 7.500 7.329 9,151,525
May 10, 2024 7.460 7.710 7.450 7.690 7.431 8,709,082
May 9, 2024 7.300 7.470 7.210 7.430 7.179 12,521,779
May 8, 2024 7.450 7.510 7.270 7.320 7.073 6,638,245
May 7, 2024 7.520 7.560 7.400 7.450 7.199 10,278,000
May 6, 2024 7.370 7.590 7.340 7.500 7.247 9,150,531
May 3, 2024 7.490 7.670 7.280 7.370 7.121 6,745,000
May 2, 2024 7.010 7.380 6.890 7.380 7.131 8,049,913
Apr 30, 2024 7.220 7.320 6.990 7.010 6.773 13,280,624
Apr 29, 2024 7.270 7.370 7.150 7.220 6.976 7,090,000
Apr 26, 2024 7.030 7.270 6.990 7.200 6.957 6,471,095
Apr 25, 2024 7.000 7.140 6.860 7.070 6.831 7,307,537
Apr 24, 2024 7.100 7.180 6.960 7.030 6.793 8,126,757
Apr 23, 2024 7.190 7.290 7.000 7.100 6.860 8,004,977
Apr 22, 2024 7.000 7.330 7.000 7.190 6.947 7,017,303
Apr 19, 2024 7.050 7.070 6.850 7.000 6.764 14,261,051
Apr 18, 2024 7.030 7.150 6.920 7.060 6.822 13,314,010
Apr 17, 2024 7.130 7.310 6.870 7.050 6.812 14,148,506
Apr 16, 2024 7.150 7.200 7.050 7.130 6.889 10,840,197
Apr 15, 2024 7.200 7.220 7.000 7.150 6.909 12,489,218
Apr 12, 2024 7.250 7.380 7.160 7.250 7.005 9,827,727
Apr 11, 2024 7.430 7.430 7.140 7.280 7.034 11,512,000
Apr 10, 2024 7.770 7.770 7.350 7.400 7.150 17,757,000
Apr 9, 2024 7.700 7.770 7.510 7.680 7.421 12,722,679
Apr 8, 2024 7.600 7.660 7.380 7.590 7.334 14,571,000
Apr 5, 2024 7.560 7.650 7.200 7.600 7.344 13,809,315
Apr 3, 2024 7.540 7.710 7.370 7.500 7.247 15,832,730
Apr 2, 2024 8.200 8.350 7.240 7.550 7.295 42,592,311
Mar 28, 2024 11.000 11.360 8.220 8.220 7.943 49,726,134
Mar 27, 2024 12.600 12.740 12.380 12.540 12.117 3,869,884
Mar 26, 2024 12.400 12.680 12.180 12.520 12.098 4,346,000
Mar 25, 2024 12.260 12.540 12.240 12.280 11.866 2,399,000
Mar 22, 2024 12.600 12.740 12.200 12.360 11.943 2,654,500
Mar 21, 2024 12.500 12.680 12.420 12.600 12.175 3,838,060
Mar 20, 2024 12.100 12.380 12.100 12.360 11.943 1,830,186
Mar 19, 2024 12.480 12.540 12.080 12.100 11.692 5,194,412
Mar 18, 2024 12.260 12.500 12.200 12.480 12.059 2,101,824
Mar 15, 2024 12.560 12.560 12.160 12.300 11.885 4,200,222
Mar 14, 2024 12.660 12.860 12.300 12.560 12.136 3,204,000
Mar 13, 2024 12.720 12.780 12.280 12.460 12.040 4,545,000
Mar 12, 2024 12.600 12.740 12.320 12.720 12.291 4,303,816
Mar 11, 2024 12.340 12.400 12.120 12.380 11.962 2,263,565
Mar 8, 2024 12.200 12.620 12.200 12.360 11.943 4,311,000
Mar 7, 2024 12.080 12.320 12.000 12.120 11.711 3,691,459
Mar 6, 2024 12.480 12.480 12.080 12.360 11.943 5,697,166
Mar 5, 2024 12.980 12.980 12.240 12.280 11.866 3,576,431
Mar 4, 2024 12.700 13.000 12.640 12.840 12.407 4,407,239
Mar 1, 2024 12.720 12.780 12.420 12.740 12.310 8,073,168
Feb 29, 2024 12.500 13.000 12.500 12.860 12.426 12,640,071
Feb 28, 2024 12.800 13.060 12.520 12.640 12.214 3,706,000
Feb 27, 2024 12.660 12.960 12.600 12.740 12.310 3,041,928
Feb 26, 2024 12.800 13.160 12.720 12.760 12.330 2,776,131
Feb 23, 2024 12.820 13.080 12.740 12.800 12.368 3,052,000
Feb 22, 2024 12.740 12.960 12.660 12.860 12.426 2,716,774
Feb 21, 2024 12.260 12.960 11.960 12.720 12.291 7,132,021
Feb 20, 2024 11.820 12.300 11.720 12.260 11.846 4,981,852
Feb 19, 2024 12.000 12.080 11.600 11.820 11.421 2,989,772
Feb 16, 2024 11.600 12.060 11.520 12.040 11.634 1,463,132
Feb 15, 2024 11.480 11.620 11.240 11.540 11.151 725,953
Feb 14, 2024 11.520 11.640 11.080 11.460 11.073 1,448,612
Feb 9, 2024 11.640 11.640 11.640 11.640 11.247 -
Feb 8, 2024 11.540 11.760 11.500 11.660 11.267 2,086,125
Feb 7, 2024 11.680 11.860 11.400 11.540 11.151 5,878,552
Feb 6, 2024 11.500 11.700 11.080 11.660 11.267 3,296,163
Feb 5, 2024 11.300 11.620 11.000 11.200 10.822 3,707,897
Feb 2, 2024 11.280 11.740 11.100 11.260 10.880 4,454,758
Feb 1, 2024 11.260 11.600 11.160 11.280 10.899 3,817,994
Jan 31, 2024 11.540 11.660 11.040 11.200 10.822 4,618,637
Jan 30, 2024 11.880 11.880 11.400 11.480 11.093 3,788,852
Jan 29, 2024 11.980 12.040 11.680 11.800 11.402 2,593,126
Jan 26, 2024 12.180 12.280 11.500 11.820 11.421 3,532,689
Jan 25, 2024 11.960 12.180 11.840 12.080 11.672 3,055,549
Jan 24, 2024 11.800 12.060 11.600 11.940 11.537 2,466,438
Jan 23, 2024 11.380 11.920 11.300 11.840 11.441 4,361,446
Jan 22, 2024 11.660 11.700 11.200 11.340 10.957 3,603,877
Jan 19, 2024 12.120 12.120 11.620 11.720 11.325 2,803,748
Jan 18, 2024 12.260 12.260 11.840 12.060 11.653 2,813,746
Jan 17, 2024 12.480 12.480 11.820 11.920 11.518 4,258,231
Jan 16, 2024 12.940 12.940 12.360 12.480 12.059 3,909,995
Jan 15, 2024 12.800 12.800 12.800 12.800 12.368 -
Jan 12, 2024 13.060 13.060 12.720 12.840 12.407 2,580,770
Jan 11, 2024 13.460 13.460 13.040 13.060 12.619 1,673,000
Jan 10, 2024 13.160 13.400 13.060 13.280 12.832 4,212,643
Jan 9, 2024 12.980 13.100 12.820 12.940 12.503 2,415,000
Jan 8, 2024 12.940 13.200 12.700 12.820 12.387 3,518,153
Jan 5, 2024 13.500 13.500 12.940 13.040 12.600 4,932,826
Jan 4, 2024 13.360 13.480 13.080 13.480 13.025 3,303,296
Jan 3, 2024 13.300 13.780 13.300 13.440 12.987 2,740,245
Jan 2, 2024 13.900 13.980 13.500 13.640 13.180 2,336,765
Dec 29, 2023 13.760 13.920 13.560 13.840 13.373 2,455,873
Dec 28, 2023 13.360 13.820 13.300 13.740 13.276 4,330,000
Dec 27, 2023 13.540 13.600 13.200 13.300 12.851 3,890,384
Dec 22, 2023 13.220 13.760 13.220 13.520 13.064 4,022,800
Dec 21, 2023 13.260 13.660 13.120 13.520 13.064 2,333,369
Dec 20, 2023 13.620 13.980 13.300 13.440 12.987 2,474,744
Dec 19, 2023 14.080 14.080 13.500 13.620 13.160 1,854,282
Dec 18, 2023 14.060 14.260 13.720 13.920 13.450 3,268,877
Dec 15, 2023 14.420 14.660 14.100 14.160 13.682 3,748,724
Dec 14, 2023 14.440 14.740 14.220 14.500 14.011 4,618,195
Dec 13, 2023 13.900 14.400 13.840 14.180 13.702 4,677,098
Dec 12, 2023 13.920 14.100 13.660 13.960 13.489 2,306,634
Dec 11, 2023 13.680 13.880 13.140 13.860 13.392 4,297,330
Dec 8, 2023 13.800 13.920 13.460 13.600 13.141 7,053,144
Dec 7, 2023 14.800 14.800 13.820 13.960 13.489 6,010,482
Dec 6, 2023 14.520 15.020 14.160 14.800 14.301 4,900,294
Dec 5, 2023 14.520 14.800 14.160 14.440 13.953 5,548,600
Dec 4, 2023 14.820 14.980 14.360 14.520 14.030 6,326,368
Dec 1, 2023 15.020 15.320 14.760 15.000 14.494 6,296,729
Nov 30, 2023 15.000 15.440 14.900 15.020 14.513 11,622,838
Nov 29, 2023 15.280 15.860 14.980 15.040 14.533 8,436,050
Nov 28, 2023 14.280 15.840 14.080 15.700 15.170 11,727,972
Nov 27, 2023 13.900 14.260 13.840 14.100 13.624 2,864,543
Nov 24, 2023 14.240 14.280 13.960 14.020 13.547 1,362,500
Nov 23, 2023 14.000 14.280 13.520 14.200 13.721 2,384,000
Nov 22, 2023 14.120 14.220 13.520 13.740 13.276 4,880,498
Nov 21, 2023 14.040 14.380 13.920 14.120 13.644 4,008,500
Nov 20, 2023 13.800 14.040 13.560 13.960 13.489 2,430,000
Nov 17, 2023 13.600 13.920 13.420 13.640 13.180 2,188,785
Nov 16, 2023 13.680 13.980 13.480 13.660 13.199 2,373,304
Nov 15, 2023 13.280 13.800 13.280 13.720 13.257 3,059,592
Nov 14, 2023 12.980 13.320 12.780 13.200 12.755 2,822,408
Nov 13, 2023 13.280 13.280 12.540 12.940 12.503 4,966,090
Nov 10, 2023 13.480 13.480 12.980 13.060 12.619 2,144,000
Nov 9, 2023 13.500 13.880 13.180 13.280 12.832 3,862,000
Nov 8, 2023 13.320 13.600 13.100 13.400 12.948 2,554,205
Nov 7, 2023 13.760 13.760 13.180 13.320 12.871 4,397,190
Nov 6, 2023 13.000 13.700 13.000 13.600 13.141 5,575,978
Nov 3, 2023 12.780 13.260 12.700 13.100 12.658 3,154,048
Nov 2, 2023 12.400 13.060 12.400 12.780 12.349 4,559,500
Nov 1, 2023 12.660 12.720 12.300 12.520 12.098 3,207,000
Oct 31, 2023 12.660 12.860 12.320 12.500 12.078 3,202,185
Oct 30, 2023 12.120 12.840 11.740 12.760 12.330 5,469,200
Oct 27, 2023 11.340 12.140 11.280 11.980 11.576 3,250,147
Oct 26, 2023 11.460 11.560 11.360 11.440 11.054 919,120
Oct 25, 2023 11.380 11.660 11.380 11.500 11.112 1,567,440
Oct 24, 2023 11.460 11.500 11.100 11.320 10.938 2,542,000

Related Tickers