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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	14.1	14.17	14.17	14.34	13.83	6.19M
November 12, 2025	13.82	13.99	13.99	14.16	13.82	4.94M
November 11, 2025	13.85	13.82	13.82	13.93	13.66	4.44M
November 10, 2025	13.95	13.79	13.79	14.07	13.56	7.48M
November 07, 2025	14.2	14.05	14.05	14.2	13.93	6.55M
November 06, 2025	14	14.08	14.08	14.15	13.82	3.85M
November 05, 2025	13.6	14.05	14.05	14.07	13.5	5.85M
November 04, 2025	13.85	13.85	13.85	14.17	13.8	10.98M
November 03, 2025	13.4	13.85	13.85	13.95	13.25	10.71M
October 31, 2025	13.32	13.43	13.43	13.53	13.09	8.25M
October 30, 2025	13.1	13.37	13.37	13.52	13.1	5.86M
October 28, 2025	13.2	13.24	13.24	13.4	13.05	3.36M
October 27, 2025	13.2	13.24	13.24	13.4	13.05	3.72M
October 26, 2025	13.3	13.2	13.2	13.3	12.98	3.72M
October 24, 2025	13.42	13.1	13.1	13.51	12.9	6.31M
October 23, 2025	13.25	13.35	13.35	13.48	13.09	3.47M
October 22, 2025	13.19	13.4	13.4	13.56	13.07	5.62M
October 21, 2025	13.37	13.19	13.19	13.42	13.08	3.97M
October 20, 2025	13.16	13.38	13.38	13.48	13.16	6.51M
October 17, 2025	13.6	13.13	13.13	13.74	13.03	6.56M
October 16, 2025	13.68	13.6	13.6	13.87	13.2	3.48M
October 15, 2025	13.2	13.68	13.68	13.69	13.05	4.32M
October 14, 2025	13.58	13.09	13.09	13.7	13.03	5.89M
October 13, 2025	13.5	13.58	13.58	13.63	13.08	7.34M
October 10, 2025	13.55	13.92	13.92	14.1	13.55	8.44M
October 09, 2025	14.01	13.85	13.85	14.18	13.5	6.32M
October 08, 2025	14.14	14.1	14.1	14.25	13.89	2.98M
October 03, 2025	13.99	14.11	14.11	14.12	13.71	2.03M
October 02, 2025	14	14.05	14.05	14.2	13.88	3.35M
September 30, 2025	13.83	13.99	13.99	14.04	13.55	8.96M
September 29, 2025	14.52	13.75	13.75	14.52	13.68	8.22M
September 26, 2025	14.45	14.24	14.24	14.61	14.12	8.14M
September 25, 2025	14.82	14.44	14.44	14.95	14.28	7.76M
September 24, 2025	15.18	14.78	14.78	15.35	14.78	3.4M
September 23, 2025	15.07	15.07	15.07	15.18	14.82	6.01M
September 22, 2025	15	14.82	14.82	15.47	14.48	7.95M
September 19, 2025	15.29	15.02	15.02	15.29	14.86	7.56M
September 18, 2025	15.2	14.99	14.99	15.39	14.72	6.22M
September 17, 2025	15.17	15.06	15.06	15.22	14.77	8.36M
September 16, 2025	15.28	15.06	15.06	15.63	14.86	6.8M
September 15, 2025	15.4	15.28	15.28	15.42	15.07	5.72M
September 12, 2025	15.02	15.45	15.45	15.54	15.02	10.21M
September 11, 2025	13.67	14.94	14.94	15.2	13.56	21.17M
September 10, 2025	14.48	14.35	14.35	14.63	14.24	6.15M
September 09, 2025	14.38	14.54	14.54	14.69	14.35	7.07M
September 08, 2025	13.75	14.38	14.38	14.43	13.7	10.09M
September 05, 2025	13.31	13.65	13.65	13.88	13.31	8.52M
September 04, 2025	13.87	13.2	13.2	13.9	13.19	7M
September 03, 2025	13.7	13.8	13.8	13.9	13.51	9.43M
September 02, 2025	13.81	13.7	13.7	13.81	13.53	6.49M
September 01, 2025	13.1	13.75	13.75	13.8	13.1	10.28M
August 29, 2025	12.89	13.08	13.08	13.35	12.89	10.61M
August 28, 2025	13.36	12.98	12.81	13.36	12.78	16.66M
August 27, 2025	13.67	13.29	13.11	13.76	13.13	17.68M
August 26, 2025	13.7	13.62	13.44	13.71	13.37	20.59M
August 25, 2025	13.49	13.65	13.47	13.8	13.41	9.17M
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

China Medical System Holdings Limited (0867.HK) HKSE