China Medical System Holdings Limited (HKG:0867)
Hong Kong · Delayed Price · Currency is HKD 10.60
+0.02 (0.19%)
Nov 6, 2026, 4:08 PM HKT
HKG:0867 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.58 | 10.80 | 10.02 | 10.60 | 10.60 | 0.19% | 3,963,100 |
| Nov 5, 2026 | 10.64 | 10.64 | 9.94 | 10.58 | 10.58 | 4.34% | 4,013,205 |
| Nov 4, 2026 | 9.76 | 10.14 | 9.49 | 10.14 | 10.14 | 3.26% | 5,599,548 |
| Nov 3, 2026 | 9.77 | 9.88 | 9.70 | 9.82 | 9.82 | 0.46% | 2,700,209 |
| Nov 2, 2026 | 9.82 | 9.88 | 9.67 | 9.78 | 9.78 | -0.41% | 3,073,797 |
| Oct 30, 2026 | 9.81 | 10.09 | 9.71 | 9.82 | 9.82 | -0.96% | 3,867,643 |
| Oct 29, 2026 | 9.84 | 10.00 | 9.80 | 9.91 | 9.91 | 0.61% | 6,214,047 |
| Oct 28, 2026 | 9.96 | 9.96 | 9.75 | 9.85 | 9.85 | -0.71% | 4,754,068 |
| Oct 27, 2026 | 10.03 | 10.10 | 9.80 | 9.92 | 9.92 | -0.35% | 4,723,422 |
| Oct 26, 2026 | 9.98 | 10.17 | 9.90 | 9.96 | 9.96 | -1.44% | 4,409,776 |
| Oct 23, 2026 | 10.04 | 10.17 | 9.79 | 10.10 | 10.10 | 0.60% | 14,869,780 |
| Oct 22, 2026 | 10.58 | 10.58 | 9.80 | 10.04 | 10.04 | -2.05% | 6,705,360 |
| Oct 21, 2026 | 10.57 | 10.57 | 10.02 | 10.25 | 10.25 | -1.25% | 5,148,000 |
| Oct 20, 2026 | 10.21 | 10.53 | 10.19 | 10.38 | 10.38 | 1.76% | 4,907,000 |
| Oct 16, 2026 | 10.60 | 10.66 | 10.10 | 10.20 | 10.20 | -2.21% | 4,717,500 |
| Oct 15, 2026 | 10.21 | 10.52 | 10.20 | 10.43 | 10.43 | 0.48% | 2,024,418 |
| Oct 14, 2026 | 10.32 | 10.51 | 10.13 | 10.38 | 10.38 | 0.58% | 2,441,000 |
| Oct 13, 2026 | 10.30 | 10.35 | 10.09 | 10.32 | 10.32 | -0.10% | 1,987,579 |
| Oct 12, 2026 | 10.64 | 10.64 | 10.25 | 10.33 | 10.33 | -1.99% | 1,695,300 |
| Oct 9, 2026 | 11.00 | 11.00 | 10.30 | 10.54 | 10.54 | 0.96% | 4,185,000 |
| Oct 8, 2026 | 10.53 | 10.86 | 10.41 | 10.44 | 10.44 | -1.97% | 2,986,000 |
| Oct 7, 2026 | 10.73 | 10.73 | 10.52 | 10.65 | 10.65 | -1.21% | 1,498,180 |
| Oct 6, 2026 | 10.56 | 10.79 | 10.56 | 10.78 | 10.78 | 2.08% | 874,186 |
| Oct 5, 2026 | 11.21 | 11.22 | 10.44 | 10.56 | 10.56 | -0.09% | 2,129,000 |
| Oct 2, 2026 | 10.71 | 10.71 | 10.11 | 10.57 | 10.57 | -1.31% | 1,697,000 |
| Sep 30, 2026 | 10.45 | 10.76 | 10.29 | 10.71 | 10.71 | 3.28% | 6,660,000 |
| Sep 29, 2026 | 10.46 | 10.98 | 10.26 | 10.37 | 10.37 | -1.05% | 6,054,000 |
| Sep 28, 2026 | 10.51 | 10.68 | 10.40 | 10.48 | 10.48 | 0.77% | 4,130,000 |
| Sep 25, 2026 | 10.54 | 10.57 | 10.21 | 10.40 | 10.40 | -0.86% | 1,481,000 |
| Sep 24, 2026 | 10.84 | 10.84 | 10.43 | 10.49 | 10.49 | -2.96% | 4,546,000 |
| Sep 23, 2026 | 11.21 | 11.21 | 10.74 | 10.81 | 10.81 | -2.17% | 2,970,000 |
| Sep 22, 2026 | 10.94 | 11.09 | 10.87 | 11.05 | 11.05 | -0.72% | 4,794,000 |
| Sep 21, 2026 | 10.70 | 11.25 | 10.70 | 11.13 | 11.13 | 0.54% | 6,807,000 |
| Sep 18, 2026 | 11.03 | 11.26 | 10.89 | 11.07 | 11.07 | 0.18% | 7,342,247 |
| Sep 17, 2026 | 11.30 | 11.30 | 10.95 | 11.05 | 11.05 | - | 5,563,167 |
| Sep 16, 2026 | 10.85 | 11.11 | 10.81 | 11.05 | 11.05 | 1.38% | 5,539,833 |
| Sep 15, 2026 | 11.47 | 11.47 | 10.89 | 10.90 | 10.90 | -2.07% | 4,019,000 |
| Sep 14, 2026 | 10.78 | 11.17 | 10.51 | 11.13 | 11.13 | 3.25% | 6,196,461 |
| Sep 11, 2026 | 10.90 | 11.03 | 10.71 | 10.78 | 10.78 | -0.92% | 17,622,162 |
| Sep 10, 2026 | 11.18 | 11.18 | 10.74 | 10.88 | 10.88 | -2.68% | 10,659,000 |
| Sep 9, 2026 | 11.04 | 11.31 | 10.93 | 11.18 | 11.18 | 1.27% | 8,143,682 |
| Sep 8, 2026 | 11.00 | 11.13 | 10.89 | 11.04 | 11.04 | 0.64% | 3,062,000 |
| Sep 7, 2026 | 11.04 | 11.14 | 10.85 | 10.97 | 10.97 | -0.63% | 3,775,500 |
| Sep 4, 2026 | 11.19 | 11.21 | 11.02 | 11.04 | 11.04 | -0.36% | 2,465,303 |
| Sep 3, 2026 | 11.30 | 11.30 | 10.97 | 11.08 | 11.08 | 0.91% | 4,501,000 |
| Sep 2, 2026 | 10.99 | 11.19 | 10.80 | 10.98 | 10.98 | -0.09% | 4,430,404 |
| Sep 1, 2026 | 11.20 | 11.54 | 10.78 | 10.99 | 10.99 | -1.87% | 6,129,464 |
| Aug 31, 2026 | 11.25 | 11.50 | 11.10 | 11.20 | 11.20 | -0.53% | 9,843,000 |
| Aug 28, 2026 | 11.37 | 11.49 | 11.18 | 11.26 | 11.26 | -0.54% | 3,722,093 |
| Aug 27, 2026 | 11.63 | 11.63 | 11.25 | 11.51 | 11.32 | -0.52% | 3,816,000 |