China Medical & HealthCare Group Limited - 0383.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.89	0.92	0.92	0.92	0.89	1.19M
August 15, 2025	0.84	0.89	0.89	0.89	0.84	43,000
August 14, 2025	0.9	0.9	0.9	0.9	0.9	0
August 13, 2025	0.9	0.9	0.9	0.9	0.9	0
August 12, 2025	0.91	0.9	0.9	0.91	0.9	47,400
August 11, 2025	0.9	0.9	0.9	0.9	0.9	2,000
August 08, 2025	0.9	0.9	0.9	0.9	0.9	9,000
August 07, 2025	0.9	0.9	0.9	0.9	0.9	0
August 06, 2025	0.91	0.9	0.9	0.91	0.9	10,500
August 05, 2025	0.85	0.85	0.85	0.85	0.85	0
August 04, 2025	0.83	0.83	0.83	0.83	0.83	0
August 01, 2025	0.82	0.82	0.82	0.82	0.81	52,000
July 31, 2025	0.91	0.91	0.91	0.91	0.91	400
July 30, 2025	0.91	0.91	0.91	0.91	0.91	0
July 29, 2025	0.9	0.91	0.91	0.91	0.9	26,000
July 28, 2025	0.92	0.91	0.91	0.92	0.91	50,000
July 25, 2025	0.9	0.9	0.9	0.9	0.9	15,000
July 24, 2025	0.91	0.91	0.91	0.91	0.91	0
July 23, 2025	0.89	0.9	0.9	0.9	0.89	25,000
July 21, 2025	0.92	0.82	0.82	0.92	0.82	55,000
July 18, 2025	0.96	0.96	0.96	0.96	0.96	0
July 17, 2025	1.1	0.97	0.97	1.1	0.9	90,000
July 16, 2025	1.1	1.1	1.1	1.1	1.1	0
July 15, 2025	0.95	1.1	1.1	1.1	0.95	14,000
July 14, 2025	1.04	1.04	1.04	1.04	1.04	0
July 11, 2025	1.04	1.04	1.04	1.04	1.04	0
July 10, 2025	0.96	1.04	1.04	1.04	0.95	42,500
July 09, 2025	1.08	1.08	1.08	1.08	1.08	0
July 08, 2025	1.1	1.08	1.08	1.1	1.07	35,000
July 07, 2025	1.04	1.04	1.04	1.04	1.04	10,500
July 04, 2025	1	1.04	1.04	1.04	1	15,000
July 03, 2025	1.15	1	1	1.18	0.91	230,000
July 02, 2025	0.88	1.14	1.14	1.15	0.88	165,000
June 30, 2025	0.81	0.81	0.81	0.81	0.81	0
June 27, 2025	0.81	0.81	0.81	0.81	0.81	0
June 26, 2025	0.81	0.81	0.81	0.81	0.81	25,000
June 25, 2025	0.8	0.8	0.8	0.8	0.8	0
June 24, 2025	0.8	0.8	0.8	0.8	0.8	0
June 23, 2025	0.8	0.8	0.8	0.8	0.8	0
June 20, 2025	0.8	0.8	0.8	0.8	0.8	0
June 19, 2025	0.8	0.8	0.8	0.8	0.8	0
June 18, 2025	0.8	0.8	0.8	0.8	0.8	204,000
June 17, 2025	0.8	0.8	0.8	0.8	0.8	0
June 16, 2025	0.8	0.8	0.8	0.8	0.8	0
June 13, 2025	0.8	0.8	0.8	0.8	0.8	0
June 12, 2025	0.81	0.8	0.8	0.81	0.8	88,000
June 11, 2025	0.8	0.8	0.8	0.8	0.8	0
June 10, 2025	0.8	0.8	0.8	0.8	0.8	0
June 09, 2025	0.8	0.8	0.8	0.8	0.8	0
June 06, 2025	0.8	0.8	0.8	0.8	0.8	1,500
June 05, 2025	0.78	0.78	0.78	0.78	0.78	0
June 04, 2025	0.78	0.78	0.78	0.78	0.78	34,500
June 03, 2025	0.77	0.77	0.77	0.77	0.77	0
June 02, 2025	0.77	0.77	0.77	0.77	0.77	0
May 30, 2025	0.75	0.75	0.75	0.75	0.75	18,000
May 29, 2025	0.75	0.75	0.75	0.75	0.75	25,000
May 28, 2025	0.77	0.75	0.75	0.78	0.75	140,400
May 27, 2025	0.73	0.73	0.73	0.73	0.73	0
May 26, 2025	0.73	0.73	0.73	0.73	0.73	0
May 23, 2025	0.73	0.73	0.73	0.73	0.73	0

China Medical & HealthCare Group Limited (0383.HK) HKSE