C-MER Medical Holdings Limited (HKG:3309)
Hong Kong · Delayed Price · Currency is HKD 0.9600
-0.0200 (-2.04%)
Jul 17, 2026, 4:08 PM HKT
C-MER Medical Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | - | -3.09% | 392,000 |
| Jul 15, 2026 | 0.91 | 0.97 | 0.91 | 0.97 | 0.97 | 4.30% | 272,000 |
| Jul 14, 2026 | 0.92 | 0.96 | 0.91 | 0.93 | 0.93 | - | 378,000 |
| Jul 13, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 1.09% | 550,000 |
| Jul 10, 2026 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -2.13% | 670,000 |
| Jul 9, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -6.00% | 952,000 |
| Jul 8, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 350,000 |
| Jul 7, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 278,000 |
| Jul 6, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | - | 150,005 |
| Jul 3, 2026 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 3.13% | 514,000 |
| Jul 2, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 2.13% | 602,000 |
| Jun 30, 2026 | 0.93 | 0.97 | 0.93 | 0.94 | 0.94 | - | 528,000 |
| Jun 29, 2026 | 0.98 | 0.99 | 0.93 | 0.94 | 0.94 | -2.08% | 384,000 |
| Jun 26, 2026 | 0.99 | 0.99 | 0.95 | 0.99 | 0.96 | 3.13% | 446,000 |
| Jun 25, 2026 | 0.98 | 1.00 | 0.96 | 0.96 | 0.93 | -4.95% | 500,000 |
| Jun 24, 2026 | 1.02 | 1.02 | 0.96 | 1.01 | 0.98 | 3.06% | 886,000 |
| Jun 23, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.95 | -3.92% | 182,000 |
| Jun 22, 2026 | 1.00 | 1.02 | 0.98 | 1.02 | 0.99 | 2.00% | 322,000 |
| Jun 18, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 0.97 | -0.99% | 386,000 |
| Jun 17, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 0.98 | -0.98% | 202,000 |
| Jun 16, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 0.99 | -2.86% | 202,000 |
| Jun 15, 2026 | 1.06 | 1.08 | 1.04 | 1.05 | 1.02 | -1.87% | 324,000 |
| Jun 12, 2026 | 0.98 | 1.08 | 0.98 | 1.07 | 1.04 | 4.90% | 550,000 |
| Jun 11, 2026 | 1.01 | 1.02 | 0.99 | 1.02 | 0.99 | - | 340,000 |
| Jun 10, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 0.99 | -0.97% | 464,000 |
| Jun 9, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 1.00 | -2.83% | 374,000 |
| Jun 8, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.03 | 1.92% | 334,000 |
| Jun 5, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.01 | -1.89% | 18,000 |
| Jun 4, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.03 | -2.75% | 362,000 |
| Jun 3, 2026 | 1.06 | 1.09 | 1.03 | 1.09 | 1.06 | 2.83% | 382,000 |
| Jun 2, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.03 | -1.85% | 76,000 |
| Jun 1, 2026 | 1.06 | 1.08 | 1.03 | 1.08 | 1.05 | 1.89% | 334,000 |
| May 29, 2026 | 1.04 | 1.12 | 1.00 | 1.06 | 1.03 | 1.92% | 664,000 |
| May 28, 2026 | 1.03 | 1.05 | 1.00 | 1.04 | 1.01 | - | 684,000 |
| May 27, 2026 | 1.10 | 1.10 | 1.04 | 1.04 | 1.01 | -5.45% | 538,000 |
| May 26, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.07 | - | 340,000 |
| May 22, 2026 | 1.11 | 1.13 | 1.09 | 1.10 | 1.07 | -0.90% | 488,000 |
| May 21, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.08 | -1.77% | 410,000 |
| May 20, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.10 | -1.74% | 312,000 |
| May 19, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.12 | - | 118,000 |
| May 18, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | 1.12 | -3.36% | 186,000 |
| May 15, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.15 | -1.65% | 100,000 |
| May 14, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.17 | - | 168,000 |
| May 13, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.17 | - | 82,000 |
| May 12, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.17 | -1.63% | 208,000 |
| May 11, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.19 | - | 214,000 |
| May 8, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.19 | - | 82,000 |
| May 7, 2026 | 1.20 | 1.23 | 1.19 | 1.23 | 1.19 | 2.50% | 346,000 |
| May 6, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.16 | -0.83% | 754,000 |
| May 5, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.17 | -0.82% | 212,000 |