China Medical System Holdings Ltd. 0867
HKEX · Hong Kong SAR China · Health Technology
HKD 10.71+0.34 (+3.28%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 10.71 | +3.28% | HKD 10.45 | HKD 10.76 | HKD 10.29 | 6.66M |
| 2026-09-29 | HKD 10.37 | -1.05% | HKD 10.46 | HKD 10.98 | HKD 10.26 | 6.05M |
| 2026-09-28 | HKD 10.48 | +0.77% | HKD 10.51 | HKD 10.68 | HKD 10.40 | 4.13M |
| 2026-09-25 | HKD 10.40 | -0.86% | HKD 10.54 | HKD 10.57 | HKD 10.21 | 1.48M |
| 2026-09-24 | HKD 10.49 | -2.96% | HKD 10.84 | HKD 10.84 | HKD 10.43 | 4.55M |
| 2026-09-23 | HKD 10.81 | -2.17% | HKD 11.21 | HKD 11.21 | HKD 10.74 | 2.97M |
| 2026-09-22 | HKD 11.05 | -0.72% | HKD 10.94 | HKD 11.09 | HKD 10.87 | 4.79M |
| 2026-09-21 | HKD 11.13 | +0.54% | HKD 10.70 | HKD 11.25 | HKD 10.70 | 6.81M |
| 2026-09-18 | HKD 11.07 | +0.18% | HKD 11.03 | HKD 11.26 | HKD 10.89 | 7.34M |
| 2026-09-17 | HKD 11.05 | 0.00% | HKD 11.30 | HKD 11.30 | HKD 10.95 | 5.56M |
| 2026-09-16 | HKD 11.05 | +1.38% | HKD 10.85 | HKD 11.11 | HKD 10.81 | 5.54M |
| 2026-09-15 | HKD 10.90 | -2.07% | HKD 11.47 | HKD 11.47 | HKD 10.89 | 4.02M |
| 2026-09-14 | HKD 11.13 | +3.25% | HKD 10.78 | HKD 11.17 | HKD 10.51 | 6.20M |
| 2026-09-11 | HKD 10.78 | -0.92% | HKD 10.90 | HKD 11.03 | HKD 10.71 | 17.62M |
| 2026-09-10 | HKD 10.88 | -2.68% | HKD 11.18 | HKD 11.18 | HKD 10.74 | 10.66M |
| 2026-09-09 | HKD 11.18 | +1.27% | HKD 11.04 | HKD 11.31 | HKD 10.93 | 8.14M |
| 2026-09-08 | HKD 11.04 | +0.64% | HKD 11.00 | HKD 11.13 | HKD 10.89 | 3.06M |
| 2026-09-07 | HKD 10.97 | -0.63% | HKD 11.04 | HKD 11.14 | HKD 10.85 | 3.78M |
| 2026-09-04 | HKD 11.04 | -0.36% | HKD 11.19 | HKD 11.21 | HKD 11.02 | 2.47M |
| 2026-09-03 | HKD 11.08 | +0.91% | HKD 11.30 | HKD 11.30 | HKD 10.97 | 4.50M |
| 2026-09-02 | HKD 10.98 | -0.09% | HKD 10.99 | HKD 11.19 | HKD 10.80 | 4.43M |
| 2026-09-01 | HKD 10.99 | -1.88% | HKD 11.20 | HKD 11.54 | HKD 10.78 | 6.13M |
| 2026-08-31 | HKD 11.20 | -0.53% | HKD 11.25 | HKD 11.50 | HKD 11.10 | 9.84M |
| 2026-08-28 | HKD 11.26 | -2.17% | HKD 11.37 | HKD 11.49 | HKD 11.18 | 3.72M |
| 2026-08-27 | HKD 11.51 | -0.52% | HKD 11.63 | HKD 11.63 | HKD 11.25 | 3.82M |
| 2026-08-26 | HKD 11.57 | -1.03% | HKD 11.76 | HKD 11.94 | HKD 11.50 | 7.27M |
| 2026-08-25 | HKD 11.69 | +2.45% | HKD 11.49 | HKD 11.72 | HKD 11.35 | 4.05M |
| 2026-08-24 | HKD 11.41 | -1.38% | HKD 11.61 | HKD 11.66 | HKD 11.39 | 5.02M |
| 2026-08-21 | HKD 11.57 | -2.45% | HKD 11.92 | HKD 12.13 | HKD 11.42 | 6.11M |
| 2026-08-20 | HKD 11.86 | +1.37% | HKD 11.89 | HKD 12.12 | HKD 11.68 | 15.74M |
| 2026-08-19 | HKD 11.70 | -0.34% | HKD 11.74 | HKD 11.74 | HKD 11.31 | 6.59M |
| 2026-08-18 | HKD 11.74 | -0.25% | HKD 11.81 | HKD 12.24 | HKD 11.59 | 6.09M |
| 2026-08-17 | HKD 11.77 | -0.42% | HKD 12.22 | HKD 12.22 | HKD 11.60 | 3.20M |
| 2026-08-14 | HKD 11.82 | -0.17% | HKD 11.89 | HKD 11.89 | HKD 11.62 | 17.71M |
| 2026-08-13 | HKD 11.84 | -0.42% | HKD 11.96 | HKD 12.08 | HKD 11.72 | 5.11M |
| 2026-08-12 | HKD 11.89 | -1.33% | HKD 12.10 | HKD 12.10 | HKD 11.78 | 3.53M |
| 2026-08-11 | HKD 12.05 | -0.90% | HKD 12.27 | HKD 12.28 | HKD 11.94 | 5.36M |
| 2026-08-10 | HKD 12.16 | -2.17% | HKD 12.43 | HKD 12.62 | HKD 12.06 | 6.03M |
| 2026-08-07 | HKD 12.43 | +3.58% | HKD 11.92 | HKD 12.44 | HKD 11.92 | 10.69M |
| 2026-08-06 | HKD 12.00 | +1.44% | HKD 11.89 | HKD 12.13 | HKD 11.65 | 7.37M |
| 2026-08-05 | HKD 11.83 | -1.50% | HKD 11.86 | HKD 12.16 | HKD 11.77 | 9.61M |
| 2026-08-04 | HKD 12.01 | +1.44% | HKD 11.84 | HKD 12.18 | HKD 11.84 | 4.72M |
| 2026-08-03 | HKD 11.84 | -0.67% | HKD 11.84 | HKD 11.96 | HKD 11.60 | 3.49M |
| 2026-07-31 | HKD 11.92 | -1.24% | HKD 11.82 | HKD 12.09 | HKD 11.82 | 3.31M |
| 2026-07-30 | HKD 12.07 | 0.00% | HKD 12.07 | HKD 12.11 | HKD 11.79 | 5.47M |
| 2026-07-29 | HKD 12.07 | -0.58% | HKD 12.10 | HKD 12.36 | HKD 11.98 | 5.62M |
| 2026-07-28 | HKD 12.14 | +1.00% | HKD 12.02 | HKD 12.19 | HKD 11.84 | 7.00M |
| 2026-07-27 | HKD 12.02 | -0.58% | HKD 11.90 | HKD 12.22 | HKD 11.90 | 2.99M |
| 2026-07-24 | HKD 12.09 | -1.87% | HKD 12.31 | HKD 12.46 | HKD 12.00 | 4.00M |
| 2026-07-23 | HKD 12.32 | +0.65% | HKD 12.24 | HKD 12.44 | HKD 12.11 | 6.28M |
| 2026-07-22 | HKD 12.24 | -2.39% | HKD 12.54 | HKD 12.61 | HKD 12.18 | 6.66M |
| 2026-07-21 | HKD 12.54 | +0.80% | HKD 12.03 | HKD 12.57 | HKD 12.01 | 6.09M |
| 2026-07-20 | HKD 12.44 | +2.22% | HKD 11.60 | HKD 12.50 | HKD 11.60 | 3.54M |
| 2026-07-17 | HKD 12.17 | -3.41% | HKD 12.60 | HKD 12.65 | HKD 11.95 | 9.37M |
| 2026-07-16 | HKD 12.60 | -0.55% | HKD 12.67 | HKD 12.85 | HKD 12.48 | 7.37M |
| 2026-07-15 | HKD 12.67 | +2.76% | HKD 12.35 | HKD 12.80 | HKD 12.35 | 6.87M |
| 2026-07-14 | HKD 12.33 | -0.16% | HKD 12.07 | HKD 12.44 | HKD 12.07 | 3.90M |
| 2026-07-13 | HKD 12.35 | +3.78% | HKD 11.70 | HKD 12.63 | HKD 11.70 | 14.64M |
| 2026-07-10 | HKD 11.90 | +0.76% | HKD 11.81 | HKD 12.13 | HKD 11.71 | 5.52M |
| 2026-07-09 | HKD 11.81 | -0.84% | HKD 11.66 | HKD 12.01 | HKD 11.61 | 4.34M |
| 2026-07-08 | HKD 11.91 | +1.62% | HKD 11.99 | HKD 12.16 | HKD 11.61 | 5.65M |
| 2026-07-07 | HKD 11.72 | -3.62% | HKD 12.16 | HKD 12.16 | HKD 11.62 | 6.14M |
| 2026-07-06 | HKD 12.16 | +5.46% | HKD 11.57 | HKD 12.43 | HKD 11.42 | 14.17M |
| 2026-07-03 | HKD 11.53 | +2.49% | HKD 11.32 | HKD 11.71 | HKD 11.25 | 8.73M |
| 2026-07-02 | HKD 11.25 | +9.44% | HKD 10.66 | HKD 11.35 | HKD 10.43 | 11.81M |
| 2026-06-30 | HKD 10.28 | -2.56% | HKD 10.55 | HKD 10.72 | HKD 10.01 | 12.91M |
| 2026-06-29 | HKD 10.55 | +6.24% | HKD 9.87 | HKD 10.85 | HKD 9.80 | 11.90M |
| 2026-06-26 | HKD 9.93 | -1.88% | HKD 10.12 | HKD 10.19 | HKD 9.83 | 8.36M |
| 2026-06-25 | HKD 10.12 | -0.30% | HKD 10.04 | HKD 10.25 | HKD 9.93 | 5.00M |
| 2026-06-24 | HKD 10.15 | -0.20% | HKD 10.01 | HKD 10.25 | HKD 9.83 | 7.20M |
| 2026-06-23 | HKD 10.17 | -0.39% | HKD 10.11 | HKD 10.46 | HKD 9.98 | 2.72M |
| 2026-06-22 | HKD 10.21 | -1.83% | HKD 10.28 | HKD 10.52 | HKD 10.00 | 4.89M |
| 2026-06-18 | HKD 10.40 | +0.87% | HKD 10.03 | HKD 10.53 | HKD 9.80 | 7.55M |
| 2026-06-17 | HKD 10.31 | -2.46% | HKD 10.26 | HKD 10.56 | HKD 9.51 | 2.82M |
| 2026-06-16 | HKD 10.57 | -0.56% | HKD 10.63 | HKD 10.63 | HKD 10.43 | 2.66M |
| 2026-06-15 | HKD 10.63 | -3.36% | HKD 10.80 | HKD 11.11 | HKD 10.55 | 6.29M |
| 2026-06-12 | HKD 11.00 | +1.66% | HKD 10.80 | HKD 11.12 | HKD 10.75 | 7.28M |
| 2026-06-11 | HKD 10.82 | -0.46% | HKD 10.87 | HKD 10.95 | HKD 10.62 | 3.25M |
| 2026-06-10 | HKD 10.87 | +5.53% | HKD 10.59 | HKD 10.89 | HKD 10.22 | 4.20M |
| 2026-06-09 | HKD 10.30 | -0.48% | HKD 10.32 | HKD 10.49 | HKD 10.00 | 6.35M |
| 2026-06-08 | HKD 10.35 | -2.82% | HKD 10.38 | HKD 10.52 | HKD 10.16 | 7.67M |
| 2026-06-05 | HKD 10.65 | +0.95% | HKD 10.64 | HKD 10.69 | HKD 10.50 | 2.98M |
| 2026-06-04 | HKD 10.55 | -1.68% | HKD 10.65 | HKD 10.65 | HKD 10.42 | 6.76M |
| 2026-06-03 | HKD 10.73 | -2.90% | HKD 11.31 | HKD 11.31 | HKD 10.60 | 6.35M |
| 2026-06-02 | HKD 11.05 | -0.54% | HKD 10.98 | HKD 11.19 | HKD 10.90 | 5.18M |
| 2026-06-01 | HKD 11.11 | +5.01% | HKD 10.58 | HKD 11.20 | HKD 10.36 | 8.26M |
| 2026-05-29 | HKD 10.58 | +2.32% | HKD 10.52 | HKD 10.72 | HKD 10.34 | 9.15M |
| 2026-05-28 | HKD 10.34 | -4.61% | HKD 10.84 | HKD 10.84 | HKD 10.23 | 12.56M |
| 2026-05-27 | HKD 10.84 | +0.84% | HKD 10.75 | HKD 10.85 | HKD 10.60 | 7.93M |
| 2026-05-26 | HKD 10.75 | -2.18% | HKD 10.95 | HKD 10.99 | HKD 10.69 | 6.00M |