China Resources Medical Holdings Company Limited (1515.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Jun 14, 2024 | 3.830 | 3.840 | 3.750 | 3.800 | 3.800 | 5,957,000 |
| Jun 13, 2024 | 3.850 | 3.880 | 3.790 | 3.830 | 3.830 | 2,412,000 |
| Jun 12, 2024 | 3.820 | 3.850 | 3.760 | 3.820 | 3.820 | 2,088,500 |
| Jun 11, 2024 | 3.880 | 3.880 | 3.780 | 3.790 | 3.790 | 4,846,500 |
| Jun 07, 2024 | 3.900 | 3.910 | 3.840 | 3.880 | 3.880 | 3,324,500 |
| Jun 06, 2024 | 3.960 | 3.960 | 3.870 | 3.880 | 3.880 | 1,750,000 |
| Jun 05, 2024 | 3.920 | 3.980 | 3.860 | 3.930 | 3.930 | 2,812,000 |
| Jun 04, 2024 | 3.850 | 3.950 | 3.790 | 3.940 | 3.940 | 4,364,000 |
| Jun 03, 2024 | 3.860 | 3.910 | 3.810 | 3.840 | 3.840 | 3,515,500 |
| May 31, 2024 | 3.880 | 3.980 | 3.820 | 3.820 | 3.820 | 3,269,000 |
| May 30, 2024 | 4.050 | 4.050 | 3.870 | 3.880 | 3.880 | 4,248,000 |
| May 29, 2024 | 4.120 | 4.140 | 4.050 | 4.050 | 4.050 | 3,079,000 |
| May 28, 2024 | 4.140 | 4.220 | 4.100 | 4.130 | 4.130 | 2,783,000 |
| May 27, 2024 | 4.180 | 4.190 | 4.030 | 4.150 | 4.150 | 5,176,500 |
| May 24, 2024 | 4.160 | 4.240 | 4.130 | 4.170 | 4.170 | 2,414,500 |
| May 23, 2024 | 4.320 | 4.320 | 4.200 | 4.210 | 4.210 | 4,594,000 |
| May 22, 2024 | 4.300 | 4.340 | 4.240 | 4.320 | 4.320 | 1,413,500 |
| May 21, 2024 | 4.470 | 4.460 | 4.230 | 4.270 | 4.270 | 10,647,500 |
| May 20, 2024 | 4.440 | 4.530 | 4.400 | 4.490 | 4.490 | 10,073,500 |
| May 17, 2024 | 4.350 | 4.450 | 4.340 | 4.420 | 4.420 | 4,167,000 |
| May 16, 2024 | 4.470 | 4.490 | 4.290 | 4.350 | 4.350 | 5,967,000 |
| May 14, 2024 | 4.360 | 4.460 | 4.350 | 4.430 | 4.430 | 4,798,000 |
| May 13, 2024 | 4.270 | 4.390 | 4.140 | 4.360 | 4.360 | 4,253,000 |
| May 10, 2024 | 4.180 | 4.260 | 4.140 | 4.250 | 4.250 | 4,146,500 |
| May 09, 2024 | 4.060 | 4.180 | 4.060 | 4.150 | 4.150 | 3,010,000 |
| May 08, 2024 | 4.220 | 4.220 | 4.010 | 4.020 | 4.020 | 5,687,500 |
| May 07, 2024 | 4.220 | 4.250 | 4.150 | 4.200 | 4.200 | 3,768,500 |
| May 06, 2024 | 4.190 | 4.280 | 4.170 | 4.230 | 4.230 | 3,813,000 |
| May 03, 2024 | 4.280 | 4.290 | 4.140 | 4.190 | 4.190 | 782,474 |
| May 02, 2024 | 4.140 | 4.250 | 4.090 | 4.230 | 4.230 | 2,397,500 |
| Apr 30, 2024 | 4.150 | 4.190 | 4.090 | 4.140 | 4.140 | 3,748,500 |
| Apr 29, 2024 | 4.110 | 4.240 | 4.040 | 4.170 | 4.170 | 2,657,000 |
| Apr 26, 2024 | 4.020 | 4.150 | 4.020 | 4.130 | 4.130 | 2,733,000 |
| Apr 25, 2024 | 3.960 | 4.030 | 3.880 | 3.990 | 3.990 | 3,050,500 |
| Apr 24, 2024 | 3.880 | 3.980 | 3.870 | 3.960 | 3.960 | 2,489,500 |
| Apr 23, 2024 | 3.830 | 3.870 | 3.780 | 3.850 | 3.850 | 1,217,500 |
| Apr 22, 2024 | 3.760 | 3.880 | 3.760 | 3.810 | 3.810 | 3,741,500 |
| Apr 19, 2024 | 3.820 | 3.820 | 3.660 | 3.720 | 3.720 | 4,964,500 |
| Apr 18, 2024 | 3.810 | 3.930 | 3.780 | 3.830 | 3.830 | 4,577,500 |
| Apr 17, 2024 | 3.780 | 3.840 | 3.760 | 3.810 | 3.810 | 2,316,931 |
| Apr 16, 2024 | 3.810 | 3.870 | 3.750 | 3.780 | 3.780 | 7,498,000 |
| Apr 15, 2024 | 3.820 | 3.860 | 3.780 | 3.810 | 3.810 | 2,926,000 |
| Apr 12, 2024 | 3.880 | 3.890 | 3.800 | 3.830 | 3.830 | 2,648,000 |
| Apr 11, 2024 | 3.830 | 3.880 | 3.820 | 3.850 | 3.850 | 2,498,200 |
| Apr 10, 2024 | 3.870 | 3.910 | 3.840 | 3.850 | 3.850 | 2,341,500 |
| Apr 09, 2024 | 3.810 | 3.890 | 3.800 | 3.890 | 3.890 | 3,882,300 |
| Apr 08, 2024 | 3.840 | 3.890 | 3.780 | 3.830 | 3.830 | 2,594,000 |
| Apr 05, 2024 | 3.900 | 3.900 | 3.730 | 3.740 | 3.740 | 1,646,000 |
| Apr 03, 2024 | 3.920 | 3.960 | 3.830 | 3.890 | 3.890 | 3,512,000 |
| Apr 02, 2024 | 3.930 | 4.010 | 3.890 | 3.920 | 3.920 | 3,176,500 |
| Mar 28, 2024 | 3.890 | 3.950 | 3.850 | 3.920 | 3.920 | 3,538,500 |
| Mar 27, 2024 | 3.910 | 3.980 | 3.870 | 3.890 | 3.890 | 4,293,000 |
| Mar 26, 2024 | 3.940 | 4.000 | 3.930 | 3.930 | 3.930 | 2,786,000 |
| Mar 25, 2024 | 4.000 | 4.030 | 3.930 | 3.940 | 3.940 | 3,622,500 |
| Mar 22, 2024 | 4.020 | 4.060 | 3.950 | 4.030 | 4.030 | 4,196,000 |
| Mar 21, 2024 | 4.040 | 4.080 | 3.980 | 4.050 | 4.050 | 3,154,500 |
| Mar 20, 2024 | 3.930 | 4.070 | 3.900 | 4.010 | 4.010 | 3,790,000 |
| Mar 19, 2024 | 4.040 | 4.040 | 3.880 | 3.880 | 3.880 | 1,961,000 |
| Mar 18, 2024 | 4.000 | 4.050 | 3.890 | 4.020 | 4.020 | 3,685,000 |
| Mar 15, 2024 | 4.020 | 4.060 | 3.910 | 4.020 | 4.020 | 5,866,000 |
| Mar 14, 2024 | 3.930 | 4.090 | 3.930 | 4.010 | 4.010 | 6,016,500 |
| Mar 13, 2024 | 3.980 | 4.030 | 3.910 | 3.970 | 3.970 | 2,435,000 |
| Mar 12, 2024 | 3.820 | 4.040 | 3.810 | 4.020 | 4.020 | 5,210,900 |
| Mar 11, 2024 | 3.750 | 3.840 | 3.720 | 3.820 | 3.820 | 5,017,642 |
| Mar 08, 2024 | 3.880 | 3.940 | 3.730 | 3.730 | 3.730 | 19,467,500 |
| Mar 07, 2024 | 3.970 | 4.010 | 3.870 | 3.890 | 3.890 | 6,333,500 |
| Mar 06, 2024 | 3.990 | 4.090 | 3.910 | 3.930 | 3.930 | 10,108,500 |
| Mar 05, 2024 | 4.180 | 4.210 | 3.990 | 3.990 | 3.990 | 9,195,500 |
| Mar 04, 2024 | 4.290 | 4.320 | 4.180 | 4.210 | 4.210 | 6,222,500 |
| Mar 01, 2024 | 4.340 | 4.340 | 4.200 | 4.290 | 4.290 | 4,204,000 |
| Feb 29, 2024 | 4.150 | 4.340 | 4.150 | 4.270 | 4.270 | 13,026,500 |
| Feb 28, 2024 | 4.520 | 4.680 | 4.500 | 4.500 | 4.500 | 3,065,500 |
| Feb 27, 2024 | 4.460 | 4.560 | 4.410 | 4.540 | 4.540 | 2,366,312 |
| Feb 26, 2024 | 4.560 | 4.610 | 4.480 | 4.490 | 4.490 | 4,171,500 |
| Feb 23, 2024 | 4.600 | 4.650 | 4.520 | 4.570 | 4.570 | 1,927,000 |
| Feb 22, 2024 | 4.520 | 4.590 | 4.440 | 4.570 | 4.570 | 1,644,000 |
| Feb 21, 2024 | 4.380 | 4.620 | 4.330 | 4.520 | 4.520 | 3,841,500 |
| Feb 20, 2024 | 4.280 | 4.470 | 4.230 | 4.430 | 4.430 | 5,370,000 |
| Feb 19, 2024 | 4.270 | 4.320 | 4.230 | 4.290 | 4.290 | 2,022,000 |
| Feb 16, 2024 | 3.980 | 4.330 | 3.980 | 4.330 | 4.330 | 1,867,000 |
| Feb 15, 2024 | 3.990 | 4.010 | 3.870 | 3.980 | 3.980 | 453,000 |
| Feb 14, 2024 | 3.920 | 3.980 | 3.760 | 3.950 | 3.950 | 1,768,000 |
| Feb 09, 2024 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | - |
| Feb 08, 2024 | 4.060 | 4.090 | 3.970 | 4.080 | 4.080 | 3,504,000 |
| Feb 07, 2024 | 4.160 | 4.180 | 4.000 | 4.020 | 4.020 | 3,049,000 |
| Feb 06, 2024 | 3.880 | 4.160 | 3.870 | 4.130 | 4.130 | 2,635,252 |
| Feb 05, 2024 | 3.960 | 3.960 | 3.780 | 3.850 | 3.850 | 2,402,439 |
| Feb 02, 2024 | 4.140 | 4.150 | 3.890 | 3.940 | 3.940 | 4,232,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.