China Resources Medical Holdings Company Limited (HKG:1515)
Hong Kong · Delayed Price · Currency is HKD 3.020
-0.040 (-1.31%)
Mar 9, 2026, 4:08 PM HKT
HKG:1515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.97 | 3.06 | 2.94 | 3.06 | 3.06 | 3.03% | 16,318,210 |
| Mar 5, 2026 | 3.01 | 3.05 | 2.96 | 2.97 | 2.97 | -0.67% | 9,926,000 |
| Mar 4, 2026 | 3.07 | 3.07 | 2.96 | 2.99 | 2.99 | -2.29% | 17,456,500 |
| Mar 3, 2026 | 3.08 | 3.12 | 3.04 | 3.06 | 3.06 | -0.97% | 9,906,631 |
| Mar 2, 2026 | 3.07 | 3.10 | 3.03 | 3.09 | 3.09 | 0.65% | 10,291,000 |
| Feb 27, 2026 | 3.04 | 3.09 | 3.03 | 3.07 | 3.07 | 1.32% | 7,194,000 |
| Feb 26, 2026 | 3.13 | 3.13 | 3.03 | 3.03 | 3.03 | -2.57% | 10,947,500 |
| Feb 25, 2026 | 3.11 | 3.16 | 3.10 | 3.11 | 3.11 | 0.32% | 5,362,000 |
| Feb 24, 2026 | 3.12 | 3.14 | 3.05 | 3.10 | 3.10 | -2.21% | 12,075,530 |
| Feb 23, 2026 | 3.08 | 3.18 | 3.08 | 3.17 | 3.17 | 2.59% | 3,228,000 |
| Feb 20, 2026 | 3.10 | 3.12 | 3.07 | 3.09 | 3.09 | -0.64% | 1,144,000 |
| Feb 16, 2026 | 3.10 | 3.12 | 3.08 | 3.11 | 3.11 | -0.64% | 2,534,500 |
| Feb 13, 2026 | 3.13 | 3.15 | 3.11 | 3.13 | 3.13 | -0.32% | 6,135,500 |
| Feb 12, 2026 | 3.19 | 3.19 | 3.13 | 3.14 | 3.14 | -1.57% | 6,285,541 |
| Feb 11, 2026 | 3.20 | 3.21 | 3.17 | 3.19 | 3.19 | - | 4,510,500 |
| Feb 10, 2026 | 3.20 | 3.22 | 3.17 | 3.19 | 3.19 | -0.31% | 4,353,500 |
| Feb 9, 2026 | 3.19 | 3.20 | 3.16 | 3.20 | 3.20 | 1.27% | 6,886,000 |
| Feb 6, 2026 | 3.18 | 3.19 | 3.14 | 3.16 | 3.16 | -0.94% | 8,564,500 |
| Feb 5, 2026 | 3.15 | 3.19 | 3.14 | 3.19 | 3.19 | 1.27% | 5,720,500 |
| Feb 4, 2026 | 3.17 | 3.18 | 3.12 | 3.15 | 3.15 | -0.32% | 5,682,500 |
| Feb 3, 2026 | 3.15 | 3.18 | 3.12 | 3.16 | 3.16 | 0.32% | 4,070,619 |
| Feb 2, 2026 | 3.23 | 3.23 | 3.12 | 3.15 | 3.15 | -2.78% | 15,646,500 |
| Jan 30, 2026 | 3.27 | 3.30 | 3.22 | 3.24 | 3.24 | -1.52% | 7,244,500 |
| Jan 29, 2026 | 3.27 | 3.29 | 3.24 | 3.29 | 3.29 | 0.61% | 6,343,000 |
| Jan 28, 2026 | 3.27 | 3.28 | 3.24 | 3.27 | 3.27 | - | 5,588,000 |
| Jan 27, 2026 | 3.32 | 3.32 | 3.24 | 3.27 | 3.27 | -0.91% | 6,169,043 |
| Jan 26, 2026 | 3.28 | 3.30 | 3.26 | 3.30 | 3.30 | 0.30% | 5,772,000 |
| Jan 23, 2026 | 3.26 | 3.31 | 3.25 | 3.29 | 3.29 | 0.92% | 7,881,280 |
| Jan 22, 2026 | 3.27 | 3.28 | 3.26 | 3.26 | 3.26 | -0.31% | 5,320,000 |
| Jan 21, 2026 | 3.24 | 3.27 | 3.21 | 3.27 | 3.27 | 0.93% | 8,324,000 |
| Jan 20, 2026 | 3.27 | 3.27 | 3.23 | 3.24 | 3.24 | -0.31% | 4,351,388 |
| Jan 19, 2026 | 3.33 | 3.33 | 3.25 | 3.25 | 3.25 | -1.81% | 6,681,500 |
| Jan 16, 2026 | 3.33 | 3.35 | 3.30 | 3.31 | 3.31 | -0.90% | 5,919,000 |
| Jan 15, 2026 | 3.37 | 3.43 | 3.32 | 3.34 | 3.34 | -1.47% | 7,161,000 |
| Jan 14, 2026 | 3.38 | 3.45 | 3.36 | 3.39 | 3.39 | 0.30% | 7,483,000 |
| Jan 13, 2026 | 3.37 | 3.43 | 3.36 | 3.38 | 3.38 | 1.20% | 8,101,502 |
| Jan 12, 2026 | 3.31 | 3.35 | 3.30 | 3.34 | 3.34 | 0.60% | 8,571,000 |
| Jan 9, 2026 | 3.36 | 3.36 | 3.28 | 3.32 | 3.32 | -0.90% | 15,200,500 |
| Jan 8, 2026 | 3.42 | 3.42 | 3.35 | 3.35 | 3.35 | -1.18% | 8,811,000 |
| Jan 7, 2026 | 3.42 | 3.45 | 3.38 | 3.39 | 3.39 | -0.88% | 6,575,000 |
| Jan 6, 2026 | 3.41 | 3.47 | 3.38 | 3.42 | 3.42 | 1.48% | 16,929,240 |
| Jan 5, 2026 | 3.27 | 3.45 | 3.27 | 3.37 | 3.37 | 4.66% | 30,790,570 |
| Jan 2, 2026 | 3.22 | 3.22 | 3.17 | 3.22 | 3.22 | 0.31% | 2,081,500 |
| Dec 31, 2025 | 3.20 | 3.25 | 3.20 | 3.21 | 3.21 | 0.31% | 2,010,500 |
| Dec 30, 2025 | 3.26 | 3.26 | 3.19 | 3.20 | 3.20 | -2.14% | 6,776,000 |
| Dec 29, 2025 | 3.27 | 3.30 | 3.26 | 3.27 | 3.27 | -0.30% | 2,678,000 |
| Dec 24, 2025 | 3.29 | 3.29 | 3.26 | 3.28 | 3.28 | - | 1,272,000 |
| Dec 23, 2025 | 3.32 | 3.32 | 3.27 | 3.28 | 3.28 | -0.61% | 2,433,000 |
| Dec 22, 2025 | 3.32 | 3.32 | 3.28 | 3.30 | 3.30 | - | 2,623,500 |
| Dec 19, 2025 | 3.26 | 3.31 | 3.26 | 3.30 | 3.30 | 1.85% | 3,583,500 |