China Medical System Holdings Limited (0867.HK) HKSE

10.79

-0.26(-2.35%)

Updated at June 03 11:14AM

Currency In HKD

0867.HK Historical Return

If you invested $1000 in China Medical System Holdings Limited (0867.HK) 10 years ago, it would be worth $1,382.84 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $619.27, while $1000 invested 1 year ago would be worth $1,020.79. This corresponds to total returns of 38.28%, -38.07%, 2.08%, respectively, with annualized returns of 3.29%, -9.13%, 2.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0867.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	10.98	11.05	11.05	11.19	10.9	4.86M
June 01, 2026	10.58	11.11	11.11	11.2	10.36	8.26M
May 29, 2026	10.52	10.58	10.58	10.72	10.34	9.16M
May 28, 2026	10.84	10.34	10.34	10.84	10.23	12.57M
May 27, 2026	10.75	10.84	10.84	10.85	10.6	7.93M
May 26, 2026	10.95	10.75	10.75	10.99	10.69	6M
May 22, 2026	11.25	10.99	10.99	11.25	10.87	3.06M
May 21, 2026	11.06	10.98	10.98	11.29	10.91	3.59M
May 20, 2026	11.48	11.15	11.15	11.48	11.01	4.41M
May 19, 2026	11.7	11.31	11.31	11.7	11.24	4.41M
May 18, 2026	11.5	11.34	11.34	11.52	11.14	3.82M
May 15, 2026	11.7	11.45	11.45	11.7	11.29	4.96M
May 14, 2026	12.24	11.7	11.7	12.24	11.45	5.42M
May 13, 2026	11.99	11.85	11.85	12.05	11.76	3.42M
May 12, 2026	12.25	11.98	11.98	12.8	11.91	7.78M
May 11, 2026	12.28	12.51	12.51	12.52	12.06	6.07M
May 08, 2026	12.65	12.31	12.31	12.65	12.2	5.67M
May 07, 2026	12.57	12.65	12.65	12.74	12.47	6.25M
May 06, 2026	12.35	12.56	12.56	12.8	12.35	3.46M
May 05, 2026	12.83	12.63	12.63	12.83	12.37	557,300
May 04, 2026	12.87	12.85	12.85	12.89	12.58	969,000
April 30, 2026	13	12.79	12.79	13.08	12.66	3.05M
April 29, 2026	13.09	12.92	12.92	13.09	12.86	1.43M
April 28, 2026	12.95	13.09	13.09	13.34	12.94	3.77M
April 27, 2026	13.37	13.06	13.06	13.37	12.94	2.36M
April 24, 2026	13.73	13.37	13.37	13.91	12.96	7.94M
April 23, 2026	13.95	13.73	13.73	14.16	13.66	5.65M
April 22, 2026	13.78	13.95	13.95	14.04	13.62	3.44M
April 21, 2026	13.82	13.85	13.85	14.05	13.67	4.23M
April 20, 2026	13.91	13.57	13.57	13.92	13.38	3.8M
April 17, 2026	14.02	13.93	13.93	14.07	13.7	6.87M
April 16, 2026	14.37	14.06	14.06	14.37	13.79	5.9M
April 15, 2026	14.33	14.42	14.42	14.6	14.12	8.05M
April 14, 2026	13.87	14.09	14.09	14.2	13.68	4.7M
April 13, 2026	14.29	13.87	13.87	14.3	13.74	3.3M
April 10, 2026	14.38	14.3	14.3	14.53	14.06	3.14M
April 09, 2026	14	14.39	14.39	14.85	14	4.34M
April 08, 2026	14.43	14.68	14.68	14.92	14.41	10.16M
April 02, 2026	13.88	14.33	14.33	14.36	13.68	6.93M
April 01, 2026	13.4	13.83	13.83	13.87	13.4	5.41M
March 31, 2026	13.81	13.38	13.38	13.81	13.17	3.88M
March 30, 2026	13.1	13.54	13.54	13.55	13.08	3.98M
March 27, 2026	12.87	13.29	13.29	13.39	12.72	4.19M
March 26, 2026	13.25	12.87	12.87	13.37	12.78	3.71M
March 25, 2026	13.11	13.27	13.27	13.28	12.96	2.43M
March 24, 2026	13.2	12.95	12.95	13.39	12.82	4.91M
March 23, 2026	13.9	13.08	13.08	13.9	12.64	6.7M
March 20, 2026	13.56	13.49	13.49	13.94	13.41	3.41M
March 19, 2026	13.69	13.59	13.59	13.76	13.41	2.91M
March 18, 2026	13.12	13.72	13.72	13.77	12.85	2.84M
March 17, 2026	12.9	12.96	12.96	13.41	12.8	6.85M
March 16, 2026	12.83	13.02	13.02	13.06	12.75	2.34M
March 13, 2026	13.26	12.71	12.71	13.26	12.7	4.46M
March 12, 2026	13.12	13.26	13.26	13.29	12.85	3.72M
March 11, 2026	13.54	13.08	13.08	13.69	12.99	2.31M
March 10, 2026	13.4	13.3	13.45	13.67	13.14	934,000
March 09, 2026	13	13.3	13.3	13.35	12.84	5.3M
March 06, 2026	13.01	13.2	13.2	13.27	12.88	5.28M
March 05, 2026	12.91	13	13	13.44	12.78	5.24M
March 04, 2026	13.1	12.71	12.75	13.29	12.64	1.43M