China Medical System Holdings Limited (HKG:0867)
Hong Kong · Delayed Price · Currency is HKD 13.13
-0.47 (-3.46%)
Oct 17, 2025, 4:08 PM HKT
HKG:0867 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 13.60 | 13.74 | 13.03 | 13.13 | 13.13 | -3.46% | 6,561,528 |
| Oct 16, 2025 | 13.68 | 13.87 | 13.20 | 13.60 | 13.60 | -0.58% | 3,483,650 |
| Oct 15, 2025 | 13.20 | 13.69 | 13.05 | 13.68 | 13.68 | 4.51% | 4,322,217 |
| Oct 14, 2025 | 13.58 | 13.70 | 13.03 | 13.09 | 13.09 | -3.61% | 5,887,259 |
| Oct 13, 2025 | 13.50 | 13.63 | 13.08 | 13.58 | 13.58 | -2.44% | 7,341,213 |
| Oct 10, 2025 | 13.55 | 14.10 | 13.55 | 13.92 | 13.92 | 0.51% | 8,690,468 |
| Oct 9, 2025 | 14.01 | 14.18 | 13.50 | 13.85 | 13.85 | -1.77% | 6,320,474 |
| Oct 8, 2025 | 14.14 | 14.25 | 13.89 | 14.10 | 14.10 | - | 3,213,780 |
| Oct 6, 2025 | 13.60 | 14.10 | 13.60 | 14.10 | 14.10 | -0.07% | 1,314,685 |
| Oct 3, 2025 | 13.99 | 14.12 | 13.71 | 14.11 | 14.11 | 0.43% | 2,027,997 |
| Oct 2, 2025 | 14.00 | 14.20 | 13.88 | 14.05 | 14.05 | 0.43% | 3,348,225 |
| Sep 30, 2025 | 13.83 | 14.04 | 13.55 | 13.99 | 13.99 | 1.75% | 8,955,268 |
| Sep 29, 2025 | 14.52 | 14.52 | 13.68 | 13.75 | 13.75 | -3.44% | 8,215,505 |
| Sep 26, 2025 | 14.45 | 14.61 | 14.12 | 14.24 | 14.24 | -1.39% | 8,140,000 |
| Sep 25, 2025 | 14.82 | 14.95 | 14.28 | 14.44 | 14.44 | -2.30% | 7,764,077 |
| Sep 24, 2025 | 15.18 | 15.35 | 14.78 | 14.78 | 14.78 | -1.92% | 3,404,000 |
| Sep 23, 2025 | 15.07 | 15.18 | 14.82 | 15.07 | 15.07 | 1.69% | 6,013,192 |
| Sep 22, 2025 | 15.00 | 15.47 | 14.48 | 14.82 | 14.82 | -1.33% | 7,949,918 |
| Sep 19, 2025 | 15.29 | 15.29 | 14.86 | 15.02 | 15.02 | - | 7,564,524 |
| Sep 18, 2025 | 15.20 | 15.39 | 14.72 | 15.02 | 15.02 | -0.27% | 6,309,086 |
| Sep 17, 2025 | 15.17 | 15.22 | 14.77 | 15.06 | 15.06 | - | 8,360,034 |
| Sep 16, 2025 | 15.28 | 15.63 | 14.86 | 15.06 | 15.06 | -1.44% | 6,797,723 |
| Sep 15, 2025 | 15.40 | 15.42 | 15.07 | 15.28 | 15.28 | -1.10% | 5,716,180 |
| Sep 12, 2025 | 15.02 | 15.54 | 15.02 | 15.45 | 15.45 | 3.41% | 11,016,536 |
| Sep 11, 2025 | 13.67 | 15.20 | 13.56 | 14.94 | 14.94 | 4.11% | 21,167,698 |
| Sep 10, 2025 | 14.48 | 14.63 | 14.24 | 14.35 | 14.35 | -1.31% | 6,149,056 |
| Sep 9, 2025 | 14.38 | 14.69 | 14.35 | 14.54 | 14.54 | 1.11% | 7,066,850 |
| Sep 8, 2025 | 13.75 | 14.43 | 13.70 | 14.38 | 14.38 | 5.35% | 10,088,304 |
| Sep 5, 2025 | 13.31 | 13.88 | 13.31 | 13.65 | 13.65 | 3.41% | 8,523,237 |
| Sep 4, 2025 | 13.87 | 13.90 | 13.19 | 13.20 | 13.20 | -4.35% | 7,573,000 |
| Sep 3, 2025 | 13.70 | 13.90 | 13.51 | 13.80 | 13.80 | 0.73% | 9,429,615 |
| Sep 2, 2025 | 13.81 | 13.81 | 13.53 | 13.70 | 13.70 | -0.36% | 6,489,252 |
| Sep 1, 2025 | 13.10 | 13.80 | 13.10 | 13.75 | 13.75 | 5.12% | 10,279,028 |
| Aug 29, 2025 | 12.89 | 13.35 | 12.89 | 13.08 | 13.08 | 0.77% | 10,605,392 |
| Aug 28, 2025 | 13.36 | 13.36 | 12.78 | 12.98 | 12.81 | -2.33% | 16,655,301 |
| Aug 27, 2025 | 13.67 | 13.76 | 13.13 | 13.29 | 13.11 | -2.42% | 17,685,000 |
| Aug 26, 2025 | 13.70 | 13.71 | 13.37 | 13.62 | 13.44 | -0.22% | 20,585,948 |
| Aug 25, 2025 | 13.49 | 13.80 | 13.41 | 13.65 | 13.47 | 1.56% | 9,169,322 |
| Aug 22, 2025 | 13.78 | 13.82 | 13.29 | 13.44 | 13.26 | -2.54% | 10,363,000 |
| Aug 21, 2025 | 13.38 | 13.87 | 13.27 | 13.79 | 13.61 | 3.14% | 11,567,920 |
| Aug 20, 2025 | 13.81 | 13.90 | 13.26 | 13.37 | 13.19 | -4.16% | 17,095,196 |
| Aug 19, 2025 | 13.50 | 14.07 | 13.35 | 13.95 | 13.77 | 4.10% | 24,908,194 |
| Aug 18, 2025 | 13.51 | 13.51 | 13.25 | 13.40 | 13.22 | -0.74% | 5,156,159 |
| Aug 15, 2025 | 13.00 | 13.60 | 12.94 | 13.50 | 13.32 | 3.37% | 9,789,990 |
| Aug 14, 2025 | 13.77 | 13.85 | 13.00 | 13.06 | 12.89 | -5.09% | 7,363,740 |
| Aug 13, 2025 | 13.50 | 13.80 | 13.43 | 13.76 | 13.58 | 1.93% | 7,678,990 |
| Aug 12, 2025 | 13.33 | 13.55 | 13.26 | 13.50 | 13.32 | 1.28% | 7,827,050 |
| Aug 11, 2025 | 13.32 | 13.43 | 12.96 | 13.33 | 13.15 | 0.23% | 9,682,990 |
| Aug 8, 2025 | 12.84 | 13.40 | 12.55 | 13.30 | 13.12 | 2.15% | 10,260,000 |
| Aug 7, 2025 | 13.13 | 13.23 | 12.74 | 13.02 | 12.85 | -1.29% | 10,975,000 |