C-MER Medical Holdings Limited (HKG:3309)
Hong Kong · Delayed Price · Currency is HKD 1.400
+0.050 (3.70%)
Mar 9, 2026, 3:52 PM HKT
C-MER Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 3.07% | 254,000 |
| Jan 12, 2026 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | - | 326,000 |
| Jan 9, 2026 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 222,000 |
| Jan 8, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 30,000 |
| Jan 7, 2026 | 1.66 | 1.66 | 1.61 | 1.65 | 1.65 | -1.79% | 212,000 |
| Jan 6, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | 0.60% | 128,000 |
| Jan 5, 2026 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -1.76% | 270,000 |
| Jan 2, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | -1.16% | 100,000 |
| Dec 31, 2025 | 1.73 | 1.73 | 1.67 | 1.72 | 1.72 | -1.71% | 298,000 |
| Dec 30, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 0.57% | 132,000 |
| Dec 29, 2025 | 1.70 | 1.74 | 1.67 | 1.74 | 1.74 | 1.75% | 724,000 |
| Dec 24, 2025 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 2.40% | 435,344 |
| Dec 23, 2025 | 1.66 | 1.71 | 1.66 | 1.67 | 1.67 | -0.60% | 384,000 |
| Dec 22, 2025 | 1.66 | 1.70 | 1.65 | 1.68 | 1.68 | 1.20% | 732,000 |
| Dec 19, 2025 | 1.66 | 1.69 | 1.65 | 1.66 | 1.66 | 0.61% | 426,000 |