C-MER Medical Holdings Limited (HKG:3309)
Hong Kong · Delayed Price · Currency is HKD 0.8950
+0.0100 (1.13%)
Aug 12, 2026, 3:53 PM HKT
C-MER Medical Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 320,000 |
| Aug 10, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 126,000 |
| Aug 7, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | 54,000 |
| Aug 6, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -1.10% | 590,000 |
| Aug 5, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -0.55% | 266,000 |
| Aug 4, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -0.55% | 296,000 |
| Aug 3, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | -1.61% | 80,000 |
| Jul 31, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 1.09% | 78,000 |
| Jul 30, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 266,000 |
| Jul 29, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 122,000 |
| Jul 28, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 272,000 |
| Jul 27, 2026 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | 1.08% | 456,000 |
| Jul 24, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -1.06% | 406,000 |
| Jul 23, 2026 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | 1.08% | 370,000 |
| Jul 22, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -3.12% | 670,000 |
| Jul 21, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.03% | 402,000 |
| Jul 20, 2026 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 3.13% | 230,000 |
| Jul 17, 2026 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -2.04% | 388,000 |
| Jul 16, 2026 | 0.95 | 0.99 | 0.93 | 0.98 | 0.98 | 1.03% | 606,000 |
| 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 |