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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	14.03	14.14	14.14	14.25	13.89	2.43M
January 14, 2026	14.1	14.03	14.03	14.26	13.84	3.3M
January 13, 2026	14.17	14.17	14.17	14.45	13.89	4.29M
January 12, 2026	14.04	14.18	14.18	14.3	14.01	3.8M
January 09, 2026	13.7	14.2	14.2	14.25	13.7	4.91M
January 08, 2026	13.95	13.97	13.97	14.1	13.86	2.23M
January 07, 2026	13.38	13.96	13.96	13.96	13.38	3.89M
January 06, 2026	13.57	13.64	13.64	13.83	13.31	3.9M
January 05, 2026	13.11	13.57	13.57	13.68	13.03	5.1M
January 02, 2026	13.08	13.11	13.11	13.27	12.89	679,091
December 31, 2025	13.06	12.9	12.9	13.18	12.87	1.8M
December 30, 2025	13.02	13.06	13.06	13.16	12.8	4.55M
December 29, 2025	13.05	13.01	13.01	13.29	12.74	6.24M
December 24, 2025	13.35	13.06	13.06	13.35	13.02	600,000
December 23, 2025	13.06	13.28	13.28	13.35	13.02	3.55M
December 22, 2025	13.2	13.17	13.17	13.45	13.08	3.65M
December 19, 2025	13.4	13.29	13.29	13.45	13.15	4.25M
December 18, 2025	13.02	13.37	13.37	13.4	13	4.03M
December 17, 2025	13.25	13.4	13.4	13.42	13.18	3.38M
December 16, 2025	13.43	13.4	13.4	13.45	13	4.74M
December 15, 2025	13.6	13.26	13.26	13.6	13.04	8.78M
December 12, 2025	12.87	13.47	13.47	13.47	12.78	6.49M
December 11, 2025	13.63	12.87	12.87	13.69	12.86	4.25M
December 10, 2025	14.04	13.61	13.61	14.04	13.52	4.58M
December 09, 2025	13.57	14	14	14.04	13.57	7.2M
December 08, 2025	13.5	13.66	13.66	13.74	13.34	2.98M
December 05, 2025	13.3	13.47	13.47	13.49	13.25	2.39M
December 04, 2025	13.37	13.39	13.39	13.46	13.21	1.33M
December 03, 2025	13.58	13.28	13.28	13.77	13.24	3M
December 02, 2025	13.57	13.59	13.59	13.87	13.33	3.06M
December 01, 2025	13.25	13.86	13.86	13.9	13.25	3.77M
November 28, 2025	13.25	13.3	13.3	13.54	13.07	3.48M
November 27, 2025	13.58	13.22	13.22	13.58	13.02	4.65M
November 26, 2025	13.14	13.38	13.38	13.54	13.14	2.47M
November 25, 2025	13.09	13.35	13.35	13.38	12.92	6.88M
November 24, 2025	13	13.06	13.06	13.18	12.92	7.73M
November 21, 2025	13.29	13.1	13.1	13.33	13	8.27M
November 20, 2025	13.52	13.58	13.58	13.75	13.43	3.03M
November 19, 2025	13.67	13.6	13.6	13.8	13.28	5.18M
November 18, 2025	14.15	13.7	13.7	14.22	13.59	2.83M
November 17, 2025	13.94	14.15	14.15	14.15	13.79	3.66M
November 14, 2025	14.17	14.04	14.04	14.3	13.98	4.37M
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

China Medical System Holdings Limited (0867.HK) HKSE