China Medical System Holdings Limited - 0867.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	13.78	13.44	13.44	13.82	13.29	10.37M
August 21, 2025	13.38	13.79	13.79	13.87	13.27	11.57M
August 20, 2025	13.81	13.37	13.37	13.9	13.26	17.1M
August 19, 2025	13.5	13.95	13.95	14.07	13.35	24.91M
August 18, 2025	13.51	13.4	13.4	13.51	13.25	4.89M
August 15, 2025	13	13.5	13.5	13.6	12.94	9.79M
August 14, 2025	13.77	13.07	13.07	13.85	13.07	6.11M
August 13, 2025	13.5	13.76	13.76	13.8	13.43	7.68M
August 12, 2025	13.33	13.5	13.5	13.55	13.26	7.83M
August 11, 2025	13.32	13.33	13.33	13.43	12.96	9.68M
August 08, 2025	12.84	13.3	13.3	13.4	12.55	10.26M
August 07, 2025	13.13	13.02	13.02	13.23	12.74	10.98M
August 06, 2025	13.12	13.19	13.19	13.39	13.03	8.18M
August 05, 2025	12.85	13.12	13.12	13.17	12.83	8.51M
August 04, 2025	12.88	12.99	12.99	13.04	12.7	8.19M
August 01, 2025	13.28	13	13	13.58	12.84	11.97M
July 31, 2025	13.5	13.34	13.34	13.86	13.2	10.41M
July 30, 2025	13.74	13.7	13.7	14.16	13.36	13.27M
July 29, 2025	13.4	13.74	13.74	13.9	13.2	21.54M
July 28, 2025	13.5	13.4	13.4	13.5	13.08	5.26M
July 25, 2025	13.3	13.38	13.38	13.48	13.18	11.8M
July 24, 2025	13.04	13.3	13.3	13.3	12.86	10.4M
July 23, 2025	12.98	12.76	12.76	13.1	12.6	11.23M
July 22, 2025	13.54	12.98	12.98	13.54	12.86	11.62M
July 21, 2025	13.36	13.26	13.26	13.64	13.14	5.95M
July 18, 2025	13.3	13.38	13.38	13.4	13.04	9.15M
July 17, 2025	13	13.3	13.3	13.38	12.98	10.78M
July 16, 2025	13.16	13.06	13.06	13.26	12.98	7.25M
July 15, 2025	12.7	13.08	13.08	13.22	12.7	10.08M
July 14, 2025	12.28	12.54	12.54	12.6	12.1	7.87M
July 11, 2025	12.38	12.28	12.28	12.5	12.22	10.36M
July 10, 2025	12.34	12.38	12.38	12.62	12.28	9.82M
July 09, 2025	12.06	12.54	12.54	12.66	11.4	10.4M
July 08, 2025	12.12	12.14	12.14	12.4	12.06	10.22M
July 07, 2025	12.24	12.22	12.22	12.44	12.02	5.2M
July 04, 2025	12.38	12.24	12.24	12.58	12.08	10.52M
July 03, 2025	12.2	12.38	12.38	12.54	11.94	11.52M
July 02, 2025	12.08	12.2	12.2	12.34	12	17.21M
June 30, 2025	12.18	12	12	12.2	11.8	8.54M
June 27, 2025	11.98	12	12	12.18	11.86	10.43M
June 26, 2025	11.98	11.98	11.98	12.16	11.86	10.75M
June 25, 2025	12.28	12	12	12.46	11.76	30.72M
June 24, 2025	11.4	12.28	12.28	12.36	11.38	21.37M
June 23, 2025	11.32	11.62	11.62	11.8	11.32	13.39M
June 20, 2025	11.12	11.6	11.6	11.68	11.1	15.43M
June 19, 2025	11.08	11.2	11.2	11.44	10.96	18.23M
June 18, 2025	11.4	11.26	11.26	11.4	11.04	13.38M
June 17, 2025	11.8	11.2	11.2	11.92	11.02	41.43M
June 16, 2025	11.44	11.74	11.74	11.8	11.28	32.18M
June 13, 2025	11.62	11.32	11.32	11.9	11.14	26.35M
June 12, 2025	11.2	11.6	11.6	12.32	11.2	34.43M
June 11, 2025	10.92	11.28	11.28	11.36	10.88	24.88M
June 10, 2025	11.06	10.96	10.96	11.34	10.9	19.75M
June 09, 2025	10.94	11.34	11.34	11.48	10.46	32.48M
June 06, 2025	10.32	10.68	10.68	10.84	10.32	16.92M
June 05, 2025	10.56	10.46	10.46	10.94	10.32	19.53M
June 04, 2025	10.8	10.52	10.52	10.9	10.5	20.95M
June 03, 2025	10.48	10.72	10.72	10.98	10.38	22.34M
June 02, 2025	10.58	10.46	10.46	10.58	10.24	3.23M
May 30, 2025	11.22	10.72	10.72	11.22	10.38	25.71M

China Medical System Holdings Limited (0867.HK) HKSE