China Resources Medical Holdings Company Limited (HKG:1515)
Hong Kong · Delayed Price · Currency is HKD 2.740
-0.090 (-3.18%)
At close: Mar 27, 2026
HKG:1515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.81 | 2.82 | 2.70 | 2.74 | 2.74 | -3.18% | 3,180,000 |
| Mar 26, 2026 | 2.80 | 2.84 | 2.75 | 2.83 | 2.83 | 1.07% | 4,483,500 |
| Mar 25, 2026 | 2.77 | 2.80 | 2.71 | 2.80 | 2.80 | 3.70% | 3,350,000 |
| Mar 24, 2026 | 2.67 | 2.72 | 2.66 | 2.70 | 2.70 | 1.89% | 3,830,000 |
| Mar 23, 2026 | 2.73 | 2.73 | 2.62 | 2.65 | 2.65 | -2.57% | 5,615,000 |
| Mar 20, 2026 | 2.82 | 2.83 | 2.70 | 2.72 | 2.72 | -3.20% | 5,349,500 |
| Mar 19, 2026 | 2.85 | 2.87 | 2.80 | 2.81 | 2.81 | -2.09% | 3,612,000 |
| Mar 18, 2026 | 2.92 | 2.92 | 2.85 | 2.87 | 2.87 | - | 2,653,000 |
| Mar 17, 2026 | 2.86 | 2.93 | 2.86 | 2.87 | 2.87 | - | 2,474,000 |
| Mar 16, 2026 | 2.90 | 2.90 | 2.82 | 2.87 | 2.87 | 0.70% | 4,086,500 |
| Mar 13, 2026 | 2.90 | 2.90 | 2.83 | 2.85 | 2.85 | -3.06% | 7,255,500 |
| Mar 12, 2026 | 2.91 | 2.95 | 2.83 | 2.94 | 2.94 | 1.03% | 10,303,500 |
| Mar 11, 2026 | 3.00 | 3.02 | 2.88 | 2.91 | 2.91 | -3.64% | 13,952,500 |
| Mar 10, 2026 | 3.00 | 3.09 | 3.00 | 3.02 | 3.02 | - | 8,348,500 |
| Mar 9, 2026 | 3.03 | 3.03 | 2.97 | 3.02 | 3.02 | -1.31% | 11,122,000 |
| 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 |