China Resources Medical Holdings Company Limited (1PH.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.4840

-0.0120

(-2.42%)

At close: 08:06AM CEST

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Apr 29, 2024	0.4960	0.4960	0.4960	0.4960	0.4960	-
Apr 26, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Apr 25, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
Apr 24, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Apr 23, 2024	0.4540	0.4540	0.4540	0.4540	0.4540	-
Apr 22, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
Apr 19, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Apr 18, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Apr 17, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
Apr 16, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Apr 15, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Apr 12, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Apr 11, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 10, 2024	0.4440	0.4440	0.4440	0.4440	0.4440	-
Apr 09, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
Apr 08, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Apr 05, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Apr 04, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 03, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 02, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
Mar 28, 2024	0.4560	0.4560	0.4560	0.4560	0.4560	-
Mar 27, 2024	0.4540	0.4540	0.4540	0.4540	0.4540	-
Mar 26, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
Mar 25, 2024	0.4560	0.4560	0.4560	0.4560	0.4560	-
Mar 22, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Mar 21, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
Mar 20, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Mar 19, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
Mar 18, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Mar 15, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 14, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
Mar 13, 2024	0.4540	0.4540	0.4540	0.4540	0.4540	-
Mar 12, 2024	0.4620	0.4620	0.4620	0.4620	0.4620	-
Mar 11, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	-
Mar 08, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 07, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Mar 06, 2024	0.4540	0.4540	0.4540	0.4540	0.4540	-
Mar 05, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Mar 04, 2024	0.4880	0.4880	0.4880	0.4880	0.4880	-
Mar 01, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Feb 29, 2024	0.4960	0.4960	0.4960	0.4960	0.4960	-
Feb 28, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Feb 27, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Feb 26, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 23, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Feb 22, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Feb 21, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Feb 20, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 19, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Feb 16, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	500
Feb 15, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
Feb 14, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Feb 13, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
Feb 12, 2024	0.4560	0.4560	0.4560	0.4560	0.4560	-
Feb 09, 2024	0.4560	0.4560	0.4560	0.4560	0.4560	-
Feb 08, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Feb 07, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Feb 06, 2024	0.4780	0.4780	0.4780	0.4780	0.4780	-
Feb 05, 2024	0.4640	0.4640	0.4640	0.4640	0.4640	-
Feb 02, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
Feb 01, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
Jan 31, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 30, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Jan 29, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Jan 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 25, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Jan 24, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Jan 23, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 22, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
Jan 19, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Jan 18, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 15, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jan 12, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jan 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 10, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 09, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jan 08, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Jan 05, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 04, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 03, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jan 02, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Dec 29, 2023	0.5450	0.5450	0.5450	0.5450	0.5450	-
Dec 28, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 27, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Dec 22, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Dec 21, 2023	0.5050	0.5050	0.5050	0.5050	0.5050	-
Dec 20, 2023	0.4960	0.4960	0.4960	0.4960	0.4960	-
Dec 19, 2023	0.4960	0.4960	0.4960	0.4960	0.4960	-
Dec 18, 2023	0.4980	0.4980	0.4980	0.4980	0.4980	-
Dec 15, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Dec 14, 2023	0.4980	0.4980	0.4980	0.4980	0.4980	-
Dec 13, 2023	0.4960	0.4960	0.4960	0.4960	0.4960	-
Dec 12, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 11, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Dec 08, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 07, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 06, 2023	0.5150	0.5150	0.5150	0.5150	0.5150	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7261+0.0000(+0.00%)

CRUDE OIL81.09-0.84(-1.03%)

Bitcoin CAD82,289.95-5,477.70(-6.24%)

China Resources Medical Holdings Company Limited (1PH.F)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7261
+0.0000(+0.00%)

CRUDE OIL
81.09
-0.84(-1.03%)

Bitcoin CAD
82,289.95
-5,477.70(-6.24%)