C-MER Medical Holdings Limited (HKG:3309)
Hong Kong · Delayed Price · Currency is HKD 1.040
-0.020 (-1.89%)
Jun 5, 2026, 3:11 PM HKT
C-MER Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -1.89% | 18,000 |
| Jun 4, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -2.75% | 362,000 |
| Jun 3, 2026 | 1.06 | 1.09 | 1.03 | 1.09 | 1.09 | 2.83% | 382,000 |
| Jun 2, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -1.85% | 76,000 |
| Jun 1, 2026 | 1.06 | 1.08 | 1.03 | 1.08 | 1.08 | 1.89% | 334,000 |
| May 29, 2026 | 1.04 | 1.12 | 1.00 | 1.06 | 1.06 | 1.92% | 664,000 |
| May 28, 2026 | 1.03 | 1.05 | 1.00 | 1.04 | 1.04 | - | 684,000 |
| May 27, 2026 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -5.45% | 538,000 |
| May 26, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | - | 340,000 |
| May 22, 2026 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | -0.90% | 488,000 |
| May 21, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 410,000 |
| May 20, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 312,000 |
| May 19, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 118,000 |
| May 18, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 186,000 |
| May 15, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -1.65% | 100,000 |
| May 14, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | - | 168,000 |
| May 13, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 82,000 |
| May 12, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -1.63% | 208,000 |
| May 11, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | - | 214,000 |
| May 8, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | - | 82,000 |
| May 7, 2026 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 2.50% | 346,000 |
| May 6, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 754,000 |
| May 5, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 212,000 |
| May 4, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 146,000 |
| Apr 30, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | - | 366,000 |
| Apr 29, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.81% | 368,000 |
| Apr 28, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 280,000 |
| Apr 27, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 212,000 |
| Apr 24, 2026 | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | 1.60% | 368,156 |
| Apr 23, 2026 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | -2.34% | 642,000 |
| Apr 22, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | - | 140,000 |
| Apr 21, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 378,000 |
| Apr 20, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 352,000 |
| Apr 17, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 56,000 |
| Apr 16, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 150,000 |
| Apr 15, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -2.33% | 122,000 |
| Apr 14, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 1.57% | 160,000 |
| Apr 13, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -1.55% | 320,000 |
| Apr 10, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 78,154 |
| Apr 9, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | - | 150,000 |
| Apr 8, 2026 | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -1.53% | 560,000 |
| Apr 2, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | -0.76% | 90,000 |
| Apr 1, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 244,000 |
| Mar 31, 2026 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | - | 144,000 |
| Mar 30, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 1.57% | 734,000 |
| 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 |