C-MER Medical Holdings Limited (HKG:3309)
Hong Kong · Delayed Price · Currency is HKD 1.270
+0.020 (1.60%)
At close: Mar 27, 2026
C-MER Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 1.60% | 1,268,000 |
| Mar 26, 2026 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -2.34% | 1,158,000 |
| Mar 25, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 364,000 |
| Mar 24, 2026 | 1.33 | 1.33 | 1.24 | 1.30 | 1.30 | 2.36% | 1,950,000 |
| Mar 23, 2026 | 1.31 | 1.32 | 1.25 | 1.27 | 1.27 | -4.51% | 920,000 |
| Mar 20, 2026 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 580,000 |
| Mar 19, 2026 | 1.33 | 1.38 | 1.33 | 1.35 | 1.35 | -2.17% | 348,000 |
| Mar 18, 2026 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | 1.47% | 142,000 |
| Mar 17, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 972,000 |
| Mar 16, 2026 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | -2.11% | 242,000 |
| Mar 13, 2026 | 1.42 | 1.42 | 1.38 | 1.42 | 1.42 | - | 1,028,000 |
| Mar 12, 2026 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | - | 292,000 |
| Mar 11, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -1.39% | 74,000 |
| Mar 10, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.86% | 494,000 |
| Mar 9, 2026 | 1.38 | 1.40 | 1.33 | 1.40 | 1.40 | 3.70% | 898,000 |
| Mar 6, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 414,000 |
| Mar 5, 2026 | 1.44 | 1.44 | 1.35 | 1.37 | 1.37 | 0.74% | 847,000 |
| Mar 4, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -3.55% | 248,000 |
| Mar 3, 2026 | 1.48 | 1.48 | 1.40 | 1.41 | 1.41 | -2.08% | 590,000 |
| Mar 2, 2026 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -2.70% | 268,000 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 138,000 |
| Feb 26, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -2.60% | 344,000 |
| Feb 25, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | -1.28% | 184,064 |
| Feb 24, 2026 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | 0.65% | 286,000 |
| Feb 23, 2026 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 1.31% | 533,000 |
| Feb 20, 2026 | 1.47 | 1.55 | 1.47 | 1.53 | 1.53 | 2.68% | 332,000 |
| Feb 16, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 200,000 |
| Feb 13, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 2.76% | 498,000 |
| Feb 12, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | - | 42,000 |
| Feb 11, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.11% | 340,000 |
| Feb 10, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | - | 368,000 |
| Feb 9, 2026 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -1.39% | 392,000 |
| Feb 6, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 108,068 |
| Feb 5, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -2.67% | 239,000 |
| Feb 4, 2026 | 1.42 | 1.50 | 1.41 | 1.50 | 1.50 | 5.63% | 824,000 |
| Feb 3, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -2.74% | 1,216,000 |
| Feb 2, 2026 | 1.51 | 1.52 | 1.45 | 1.46 | 1.46 | -4.58% | 1,034,000 |
| Jan 30, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -1.29% | 788,000 |
| Jan 29, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -1.27% | 776,000 |
| Jan 28, 2026 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 622,000 |
| Jan 27, 2026 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | - | 286,000 |
| Jan 26, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.86% | 990,000 |
| Jan 23, 2026 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | -1.83% | 670,000 |
| Jan 22, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | - | 312,060 |
| Jan 21, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | -0.61% | 42,000 |
| Jan 20, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 0.61% | 590,000 |
| Jan 19, 2026 | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | - | 182,000 |
| Jan 16, 2026 | 1.65 | 1.68 | 1.64 | 1.64 | 1.64 | -2.38% | 112,000 |
| Jan 15, 2026 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | - | 82,000 |
| Jan 14, 2026 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | - | 190,000 |