C-MER Medical Holdings Limited (HKG:3309)
Hong Kong · Delayed Price · Currency is HKD 1.840
-0.020 (-1.08%)
Aug 12, 2025, 3:59 PM HKT
C-MER Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | 466,000 |
| Aug 11, 2025 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 2.20% | 540,000 |
| Aug 8, 2025 | 1.79 | 1.84 | 1.79 | 1.82 | 1.82 | 2.25% | 1,444,000 |
| Aug 7, 2025 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | -0.56% | 294,111 |
| Aug 6, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | - | 234,000 |
| Aug 5, 2025 | 1.77 | 1.79 | 1.75 | 1.79 | 1.79 | 1.13% | 326,000 |
| Aug 4, 2025 | 1.78 | 1.78 | 1.73 | 1.77 | 1.77 | -1.12% | 716,000 |
| Aug 1, 2025 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -1.65% | 438,000 |
| Jul 31, 2025 | 1.84 | 1.88 | 1.81 | 1.82 | 1.82 | -1.09% | 1,292,000 |
| Jul 30, 2025 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 1.66% | 1,710,000 |
| Jul 29, 2025 | 1.79 | 1.83 | 1.79 | 1.81 | 1.81 | 0.56% | 416,000 |
| Jul 28, 2025 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 0.56% | 554,000 |
| Jul 25, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -0.56% | 510,000 |
| Jul 24, 2025 | 1.78 | 1.80 | 1.75 | 1.80 | 1.80 | 1.69% | 934,000 |
| Jul 23, 2025 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | 0.57% | 964,000 |
| Jul 22, 2025 | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | 0.57% | 1,510,113 |
| Jul 21, 2025 | 1.77 | 1.79 | 1.75 | 1.75 | 1.75 | -2.23% | 598,000 |
| Jul 18, 2025 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | - | 498,000 |
| Jul 17, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.13% | 522,000 |
| Jul 16, 2025 | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | 1.14% | 544,000 |
| Jul 15, 2025 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -2.78% | 1,576,000 |
| Jul 14, 2025 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | - | 472,000 |
| Jul 11, 2025 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | 0.56% | 700,000 |
| Jul 10, 2025 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | -1.65% | 414,000 |
| Jul 9, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | - | 486,000 |
| Jul 8, 2025 | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | -1.62% | 384,108 |
| Jul 7, 2025 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | 1.09% | 402,000 |
| Jul 4, 2025 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 0.55% | 424,000 |
| Jul 3, 2025 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | - | 494,000 |
| Jul 2, 2025 | 1.77 | 1.82 | 1.75 | 1.82 | 1.82 | 1.11% | 780,000 |
| Jun 30, 2025 | 1.79 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 408,000 |
| Jun 27, 2025 | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | -0.55% | 906,000 |
| Jun 26, 2025 | 1.78 | 1.82 | 1.77 | 1.82 | 1.80 | 1.68% | 1,646,000 |
| Jun 25, 2025 | 1.78 | 1.79 | 1.77 | 1.79 | 1.77 | 0.56% | 626,000 |
| Jun 24, 2025 | 1.75 | 1.78 | 1.74 | 1.78 | 1.76 | 0.56% | 997,000 |
| Jun 23, 2025 | 1.74 | 1.77 | 1.74 | 1.77 | 1.75 | - | 545,000 |
| Jun 20, 2025 | 1.68 | 1.77 | 1.68 | 1.77 | 1.75 | 3.51% | 904,000 |
| Jun 19, 2025 | 1.72 | 1.72 | 1.67 | 1.71 | 1.69 | -1.16% | 1,032,000 |
| Jun 18, 2025 | 1.79 | 1.79 | 1.73 | 1.73 | 1.71 | -2.26% | 322,000 |
| Jun 17, 2025 | 1.75 | 1.77 | 1.74 | 1.77 | 1.75 | -0.56% | 808,000 |
| Jun 16, 2025 | 1.73 | 1.78 | 1.73 | 1.78 | 1.76 | 0.56% | 370,000 |
| Jun 13, 2025 | 1.75 | 1.77 | 1.73 | 1.77 | 1.75 | - | 556,000 |
| Jun 12, 2025 | 1.73 | 1.77 | 1.73 | 1.77 | 1.75 | 0.57% | 760,000 |
| Jun 11, 2025 | 1.73 | 1.76 | 1.73 | 1.76 | 1.74 | 1.73% | 514,000 |
| Jun 10, 2025 | 1.72 | 1.77 | 1.72 | 1.73 | 1.71 | -0.57% | 874,000 |
| Jun 9, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.72 | 0.58% | 812,000 |
| Jun 6, 2025 | 1.68 | 1.73 | 1.68 | 1.73 | 1.71 | 0.58% | 822,000 |
| Jun 5, 2025 | 1.68 | 1.72 | 1.68 | 1.72 | 1.70 | 2.38% | 1,004,000 |
| Jun 4, 2025 | 1.69 | 1.70 | 1.65 | 1.68 | 1.66 | -0.59% | 1,052,000 |
| Jun 3, 2025 | 1.67 | 1.70 | 1.65 | 1.69 | 1.67 | 0.60% | 1,256,000 |