C-MER Medical Holdings Limited (HKG:3309)
Hong Kong · Delayed Price · Currency is HKD 0.8450
-0.0100 (-1.17%)
Sep 2, 2026, 2:34 PM HKT
C-MER Medical Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 2.40% | 220,000 |
| Aug 31, 2026 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -2.34% | 198,000 |
| Aug 28, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | 32,000 |
| Aug 27, 2026 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | 1.78% | 110,000 |
| Aug 26, 2026 | 0.85 | 0.88 | 0.84 | 0.85 | 0.85 | -1.17% | 436,000 |
| Aug 25, 2026 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | 0.59% | 228,000 |
| Aug 24, 2026 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | - | 400,500 |
| Aug 21, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 578,580 |
| Aug 20, 2026 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 552,000 |
| Aug 19, 2026 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -3.91% | 452,000 |
| Aug 18, 2026 | 0.87 | 0.90 | 0.86 | 0.90 | 0.90 | 4.07% | 161,735 |
| Aug 17, 2026 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -2.27% | 364,000 |
| Aug 14, 2026 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -1.12% | 216,000 |
| Aug 13, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -0.56% | 338,000 |
| Aug 12, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 1.13% | 442,000 |
| 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 |