China Medical System Holdings Limited (SGX:8A8)
Singapore · Delayed Price · Currency is SGD 1.630
-0.030 (-1.81%)
At close: Oct 23, 2026
SGX:8A8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | 1,000 |
| Oct 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 2,500 |
| Oct 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 100 |
| Oct 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.40% | 1,000 |
| Oct 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | 100 |
| Oct 2, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | 100 |
| Oct 1, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 200 |
| Sep 29, 2026 | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | -7.78% | 6,200 |
| Sep 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 7,800 |
| Sep 18, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 15,100 |
| Sep 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 200 |
| Sep 4, 2026 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -2.65% | 10,600 |
| Aug 25, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | -4.57% | 2,000 |
| Aug 24, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | - | 100 |
| Aug 17, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | - | 200 |
| Aug 14, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | -1.50% | 800 |
| Aug 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.97 | - | 300 |
| Aug 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.97 | 3.09% | 4,200 |
| Aug 4, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | -1.52% | 300 |
| Jul 29, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | -5.74% | 2,100 |
| Jul 27, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.06 | -10.30% | 1,000 |
| Jul 20, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.29 | 7.37% | 100 |
| Jul 15, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.13 | - | 100 |
| Jul 14, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.13 | 0.93% | 100 |
| Jul 13, 2026 | 2.04 | 2.16 | 2.04 | 2.15 | 2.11 | 5.91% | 12,400 |
| Jul 10, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.00 | -0.98% | 100 |
| Jul 9, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.02 | 0.99% | 300 |
| Jul 8, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.00 | 1.50% | 100 |
| Jul 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.97 | 2.04% | 100 |
| Jul 6, 2026 | 1.95 | 2.03 | 1.95 | 1.96 | 1.93 | 0.51% | 1,000 |
| Jul 3, 2026 | 1.89 | 1.95 | 1.89 | 1.95 | 1.92 | 3.17% | 300 |
| Jul 2, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.86 | 11.83% | 100 |
| Jun 30, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | - | 1,500 |
| Jun 29, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | - | 400 |
| Jun 25, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | 1.81% | 1,000 |
| Jun 17, 2026 | 1.73 | 1.73 | 1.66 | 1.66 | 1.63 | -4.60% | 10,200 |
| Jun 16, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.71 | -1.14% | 6,200 |
| Jun 15, 2026 | 1.86 | 1.86 | 1.73 | 1.76 | 1.73 | -3.83% | 4,500 |
| Jun 12, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.80 | 7.65% | 100 |
| Jun 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | -2.86% | 5,800 |
| Jun 4, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | - | 2,000 |
| Jun 3, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.72 | - | 1,000 |
| Jun 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | - | 13,000 |
| May 29, 2026 | 1.68 | 1.76 | 1.68 | 1.75 | 1.72 | -3.85% | 11,600 |
| May 25, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.79 | 0.55% | 100 |
| May 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.78 | - | 7,900 |
| May 21, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.78 | -1.09% | 6,200 |
| May 20, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.80 | -1.61% | 21,000 |
| May 18, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.83 | -1.06% | 5,300 |
| May 15, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.85 | -1.05% | 51,000 |