China Resources Medical Holdings Co., Ltd. 1515
HKEX · Hong Kong SAR China · Health Services
HKD 2.35-0.06 (-2.49%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 2.35 | -2.49% | HKD 2.42 | HKD 2.42 | HKD 2.33 | 2.01M |
| 2026-09-30 | HKD 2.41 | -0.82% | HKD 2.43 | HKD 2.44 | HKD 2.41 | 1.09M |
| 2026-09-29 | HKD 2.43 | +1.04% | HKD 2.41 | HKD 2.43 | HKD 2.41 | 30.50K |
| 2026-09-28 | HKD 2.40 | +0.63% | HKD 2.39 | HKD 2.43 | HKD 2.39 |
| 391.00K |
| 2026-09-25 | HKD 2.39 | -0.83% | HKD 2.39 | HKD 2.40 | HKD 2.38 | 289.00K |
| 2026-09-24 | HKD 2.41 | +1.26% | HKD 2.38 | HKD 2.43 | HKD 2.38 | 381.00K |
| 2026-09-23 | HKD 2.38 | -0.63% | HKD 2.38 | HKD 2.40 | HKD 2.38 | 231.00K |
| 2026-09-22 | HKD 2.39 | -0.83% | HKD 2.38 | HKD 2.40 | HKD 2.38 | 188.50K |
| 2026-09-21 | HKD 2.41 | +1.90% | HKD 2.37 | HKD 2.45 | HKD 2.37 | 869.50K |
| 2026-09-18 | HKD 2.37 | -0.84% | HKD 2.38 | HKD 2.41 | HKD 2.37 | 1.20M |
| 2026-09-17 | HKD 2.39 | +0.42% | HKD 2.40 | HKD 2.42 | HKD 2.36 | 2.49M |
| 2026-09-16 | HKD 2.38 | -0.83% | HKD 2.41 | HKD 2.42 | HKD 2.37 | 1.35M |
| 2026-09-15 | HKD 2.40 | -3.23% | HKD 2.49 | HKD 2.55 | HKD 2.40 | 1.95M |
| 2026-09-14 | HKD 2.48 | +1.02% | HKD 2.45 | HKD 2.49 | HKD 2.43 | 1.46M |
| 2026-09-11 | HKD 2.45 | -3.35% | HKD 2.50 | HKD 2.53 | HKD 2.44 | 1.25M |
| 2026-09-10 | HKD 2.54 | -1.17% | HKD 2.55 | HKD 2.59 | HKD 2.54 | 1.57M |
| 2026-09-09 | HKD 2.57 | 0.00% | HKD 2.56 | HKD 2.59 | HKD 2.53 | 2.05M |
| 2026-09-08 | HKD 2.57 | +1.98% | HKD 2.52 | HKD 2.58 | HKD 2.52 | 1.66M |
| 2026-09-07 | HKD 2.52 | 0.00% | HKD 2.51 | HKD 2.53 | HKD 2.50 | 813.50K |
| 2026-09-04 | HKD 2.52 | +0.40% | HKD 2.51 | HKD 2.54 | HKD 2.50 | 1.41M |
| 2026-09-03 | HKD 2.51 | +0.80% | HKD 2.49 | HKD 2.54 | HKD 2.49 | 2.10M |
| 2026-09-02 | HKD 2.49 | -0.20% | HKD 2.49 | HKD 2.50 | HKD 2.48 | 2.15M |
| 2026-09-01 | HKD 2.49 | -0.60% | HKD 2.50 | HKD 2.51 | HKD 2.48 | 744.50K |
| 2026-08-31 | HKD 2.51 | -1.57% | HKD 2.55 | HKD 2.55 | HKD 2.50 | 1.36M |
| 2026-08-28 | HKD 2.55 | +0.20% | HKD 2.55 | HKD 2.57 | HKD 2.54 | 1.14M |
| 2026-08-27 | HKD 2.55 | -0.97% | HKD 2.57 | HKD 2.58 | HKD 2.55 | 1.52M |
| 2026-08-26 | HKD 2.57 | -0.39% | HKD 2.60 | HKD 2.60 | HKD 2.55 | 1.05M |
| 2026-08-25 | HKD 2.58 | -0.39% | HKD 2.59 | HKD 2.59 | HKD 2.55 | 726.00K |
| 2026-08-24 | HKD 2.59 | -0.77% | HKD 2.61 | HKD 2.65 | HKD 2.57 | 984.50K |
| 2026-08-21 | HKD 2.61 | +0.38% | HKD 2.61 | HKD 2.64 | HKD 2.60 | 703.00K |
| 2026-08-20 | HKD 2.60 | -0.76% | HKD 2.62 | HKD 2.66 | HKD 2.60 | 1.09M |
| 2026-08-19 | HKD 2.62 | -0.38% | HKD 2.60 | HKD 2.62 | HKD 2.60 | 618.00K |
| 2026-08-18 | HKD 2.63 | -0.94% | HKD 2.62 | HKD 2.63 | HKD 2.57 | 1.10M |
| 2026-08-17 | HKD 2.65 | +1.53% | HKD 2.64 | HKD 2.68 | HKD 2.63 | 587.50K |
| 2026-08-14 | HKD 2.62 | -1.69% | HKD 2.66 | HKD 2.71 | HKD 2.62 | 1.07M |
| 2026-08-13 | HKD 2.66 | +4.11% | HKD 2.69 | HKD 2.74 | HKD 2.65 | 5.96M |
| 2026-08-12 | HKD 2.56 | -0.58% | HKD 2.56 | HKD 2.57 | HKD 2.53 | 407.50K |
| 2026-08-11 | HKD 2.57 | -0.39% | HKD 2.58 | HKD 2.62 | HKD 2.54 | 1.07M |
| 2026-08-10 | HKD 2.58 | +1.78% | HKD 2.54 | HKD 2.59 | HKD 2.54 | 719.53K |
| 2026-08-07 | HKD 2.54 | +1.40% | HKD 2.51 | HKD 2.59 | HKD 2.50 | 1.34M |
| 2026-08-06 | HKD 2.50 | -1.96% | HKD 2.55 | HKD 2.55 | HKD 2.50 | 1.51M |
| 2026-08-05 | HKD 2.55 | 0.00% | HKD 2.55 | HKD 2.58 | HKD 2.53 | 585.00K |
| 2026-08-04 | HKD 2.55 | -1.92% | HKD 2.59 | HKD 2.59 | HKD 2.55 | 230.00K |
| 2026-08-03 | HKD 2.60 | +2.36% | HKD 2.60 | HKD 2.63 | HKD 2.58 | 1.16M |
| 2026-07-31 | HKD 2.54 | -1.55% | HKD 2.54 | HKD 2.57 | HKD 2.53 | 455.50K |
| 2026-07-30 | HKD 2.58 | +1.18% | HKD 2.55 | HKD 2.60 | HKD 2.55 | 981.50K |
| 2026-07-29 | HKD 2.55 | +0.79% | HKD 2.52 | HKD 2.56 | HKD 2.52 | 644.16K |
| 2026-07-28 | HKD 2.53 | -0.78% | HKD 2.53 | HKD 2.53 | HKD 2.50 | 550.50K |
| 2026-07-27 | HKD 2.55 | +2.82% | HKD 2.48 | HKD 2.55 | HKD 2.48 | 1.28M |
| 2026-07-24 | HKD 2.48 | -3.12% | HKD 2.53 | HKD 2.53 | HKD 2.48 | 416.50K |
| 2026-07-23 | HKD 2.56 | +2.40% | HKD 2.51 | HKD 2.56 | HKD 2.51 | 661.50K |
| 2026-07-22 | HKD 2.50 | -3.47% | HKD 2.55 | HKD 2.59 | HKD 2.50 | 1.48M |
| 2026-07-21 | HKD 2.59 | +1.17% | HKD 2.55 | HKD 2.59 | HKD 2.51 | 704.00K |
| 2026-07-20 | HKD 2.56 | +1.99% | HKD 2.55 | HKD 2.59 | HKD 2.52 | 1.21M |
| 2026-07-17 | HKD 2.51 | -3.09% | HKD 2.55 | HKD 2.61 | HKD 2.49 | 1.62M |
| 2026-07-16 | HKD 2.59 | +5.28% | HKD 2.50 | HKD 2.61 | HKD 2.49 | 2.71M |
| 2026-07-15 | HKD 2.46 | +1.65% | HKD 2.41 | HKD 2.49 | HKD 2.41 | 871.00K |
| 2026-07-14 | HKD 2.42 | +1.68% | HKD 2.39 | HKD 2.42 | HKD 2.35 | 1.05M |
| 2026-07-13 | HKD 2.38 | -1.65% | HKD 2.42 | HKD 2.42 | HKD 2.37 | 480.50K |
| 2026-07-10 | HKD 2.42 | +0.41% | HKD 2.42 | HKD 2.44 | HKD 2.40 | 257.50K |
| 2026-07-09 | HKD 2.41 | -1.23% | HKD 2.41 | HKD 2.42 | HKD 2.37 | 1.06M |
| 2026-07-08 | HKD 2.44 | +2.52% | HKD 2.39 | HKD 2.44 | HKD 2.38 | 1.10M |
| 2026-07-07 | HKD 2.38 | -3.64% | HKD 2.47 | HKD 2.47 | HKD 2.38 | 1.26M |
| 2026-07-06 | HKD 2.47 | +1.23% | HKD 2.44 | HKD 2.49 | HKD 2.43 | 740.10K |
| 2026-07-03 | HKD 2.44 | +1.67% | HKD 2.40 | HKD 2.46 | HKD 2.40 | 559.00K |
| 2026-07-02 | HKD 2.40 | +0.84% | HKD 2.43 | HKD 2.45 | HKD 2.38 | 988.50K |
| 2026-06-30 | HKD 2.38 | -5.56% | HKD 2.42 | HKD 2.46 | HKD 2.37 | 936.00K |
| 2026-06-29 | HKD 2.52 | +5.00% | HKD 2.42 | HKD 2.53 | HKD 2.41 | 2.33M |
| 2026-06-26 | HKD 2.40 | 0.00% | HKD 2.40 | HKD 2.52 | HKD 2.38 | 2.17M |
| 2026-06-25 | HKD 2.40 | -0.41% | HKD 2.40 | HKD 2.43 | HKD 2.38 | 3.16M |
| 2026-06-24 | HKD 2.41 | -0.41% | HKD 2.42 | HKD 2.44 | HKD 2.39 | 1.91M |
| 2026-06-23 | HKD 2.42 | -0.41% | HKD 2.43 | HKD 2.47 | HKD 2.40 | 1.35M |
| 2026-06-22 | HKD 2.43 | +0.83% | HKD 2.43 | HKD 2.47 | HKD 2.34 | 3.52M |
| 2026-06-18 | HKD 2.41 | -2.43% | HKD 2.50 | HKD 2.50 | HKD 2.40 | 5.31M |
| 2026-06-17 | HKD 2.47 | -1.20% | HKD 2.52 | HKD 2.53 | HKD 2.46 | 4.03M |
| 2026-06-16 | HKD 2.50 | -2.72% | HKD 2.57 | HKD 2.57 | HKD 2.50 | 2.10M |
| 2026-06-15 | HKD 2.57 | +0.39% | HKD 2.59 | HKD 2.67 | HKD 2.55 | 1.70M |
| 2026-06-12 | HKD 2.56 | 0.00% | HKD 2.56 | HKD 2.59 | HKD 2.52 | 2.09M |
| 2026-06-11 | HKD 2.56 | 0.00% | HKD 2.59 | HKD 2.59 | HKD 2.52 | 3.15M |
| 2026-06-10 | HKD 2.56 | +1.59% | HKD 2.52 | HKD 2.59 | HKD 2.51 | 5.23M |
| 2026-06-09 | HKD 2.52 | -1.18% | HKD 2.58 | HKD 2.58 | HKD 2.52 | 1.26M |
| 2026-06-08 | HKD 2.55 | -1.16% | HKD 2.58 | HKD 2.58 | HKD 2.53 | 2.34M |
| 2026-06-05 | HKD 2.58 | -0.39% | HKD 2.60 | HKD 2.62 | HKD 2.58 | 959.50K |
| 2026-06-04 | HKD 2.59 | -1.52% | HKD 2.60 | HKD 2.63 | HKD 2.59 | 1.42M |
| 2026-06-03 | HKD 2.63 | -0.75% | HKD 2.70 | HKD 2.70 | HKD 2.62 | 2.14M |
| 2026-06-02 | HKD 2.65 | -1.12% | HKD 2.68 | HKD 2.70 | HKD 2.63 | 2.19M |
| 2026-06-01 | HKD 2.68 | +4.28% | HKD 2.57 | HKD 2.69 | HKD 2.57 | 4.72M |
| 2026-05-29 | HKD 2.57 | +0.39% | HKD 2.56 | HKD 2.61 | HKD 2.54 | 23.15M |
| 2026-05-28 | HKD 2.56 | +0.39% | HKD 2.55 | HKD 2.64 | HKD 2.51 | 3.46M |
| 2026-05-27 | HKD 2.55 | -1.54% | HKD 2.59 | HKD 2.59 | HKD 2.51 | 2.93M |