China Medical System Holdings Limited (0867.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0867.HK Historical Return
If you invested $1000 in China Medical System Holdings Limited (0867.HK) 10 years ago, it would be worth $1,178 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $940.27, while $1000 invested 1 year ago would be worth $742.67. This corresponds to total returns of 17.8%, -5.97%, -25.73%, respectively, with annualized returns of 1.65%, -1.22%, -25.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0867.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 10.43 | 10.39 | 10.39 | 10.49 | 10.21 | 1.4M |
| November 10, 2026 | 10.42 | 10.54 | 10.54 | 10.89 | 10.21 | 2.72M |
| November 09, 2026 | 10.7 | 10.66 | 10.66 | 10.89 | 10.58 | 3.02M |
| November 06, 2026 | 10.58 | 10.6 | 10.6 | 10.8 | 10.02 | 3.96M |
| November 05, 2026 | 10.64 | 10.58 | 10.58 | 10.64 | 9.94 | 4.02M |
| November 04, 2026 | 9.76 | 10.14 | 10.14 | 10.14 | 9.49 | 5.6M |
| November 03, 2026 | 9.77 | 9.82 | 9.82 | 9.88 | 9.7 | 2.42M |
| November 02, 2026 | 9.82 | 9.78 | 9.78 | 9.88 | 9.66 | 3.08M |
| October 30, 2026 | 9.81 | 9.82 | 9.82 | 10.09 | 9.71 | 3.17M |
| October 29, 2026 | 9.84 | 9.91 | 9.91 | 10 | 9.8 | 6.21M |
| October 28, 2026 | 9.96 | 9.85 | 9.85 | 9.96 | 9.75 | 4.75M |
| October 27, 2026 | 10.03 | 9.92 | 9.92 | 10.1 | 9.8 | 4.72M |
| October 26, 2026 | 9.98 | 9.96 | 9.96 | 10.17 | 9.9 | 4.41M |
| October 23, 2026 | 10.04 | 10.1 | 10.1 | 10.17 | 9.79 | 14.87M |
| October 22, 2026 | 10.58 | 10.04 | 10.04 | 10.58 | 9.8 | 6.23M |
| October 21, 2026 | 10.57 | 10.25 | 10.25 | 10.57 | 10.02 | 5.15M |
| October 20, 2026 | 10.21 | 10.38 | 10.38 | 10.53 | 10.19 | 4.91M |
| October 16, 2026 | 10.6 | 10.2 | 10.2 | 10.66 | 10.1 | 4.72M |
| October 15, 2026 | 10.21 | 10.43 | 10.43 | 10.52 | 10.2 | 2.03M |
| October 14, 2026 | 10.32 | 10.38 | 10.38 | 10.51 | 10.13 | 2.44M |
| October 13, 2026 | 10.3 | 10.32 | 10.32 | 10.35 | 10.09 | 1.99M |
| October 12, 2026 | 10.64 | 10.33 | 10.33 | 10.64 | 10.25 | 1.55M |
| October 09, 2026 | 11 | 10.54 | 10.54 | 11 | 10.3 | 4.18M |
| October 08, 2026 | 10.53 | 10.44 | 10.44 | 10.86 | 10.41 | 2.99M |
| October 07, 2026 | 10.73 | 10.65 | 10.65 | 10.73 | 10.52 | 1.5M |
| October 06, 2026 | 10.56 | 10.78 | 10.78 | 10.79 | 10.56 | 736,186 |
| October 05, 2026 | 11.21 | 10.56 | 10.56 | 11.22 | 10.44 | 1.71M |
| October 02, 2026 | 10.71 | 10.57 | 10.57 | 10.71 | 10.11 | 1.7M |
| September 30, 2026 | 10.45 | 10.71 | 10.71 | 10.76 | 10.29 | 5.69M |
| September 29, 2026 | 10.46 | 10.37 | 10.37 | 10.98 | 10.26 | 6.06M |
| September 28, 2026 | 10.51 | 10.48 | 10.48 | 10.68 | 10.4 | 4.13M |
| September 25, 2026 | 10.54 | 10.4 | 10.4 | 10.57 | 10.21 | 1.48M |
| September 24, 2026 | 10.84 | 10.49 | 10.49 | 10.84 | 10.43 | 4.55M |
| September 23, 2026 | 11.21 | 10.81 | 10.81 | 11.21 | 10.74 | 2.97M |
| September 22, 2026 | 10.94 | 11.05 | 11.05 | 11.09 | 10.87 | 4.8M |
| September 21, 2026 | 10.7 | 11.13 | 11.13 | 11.25 | 10.7 | 6.81M |
| September 18, 2026 | 11.03 | 11.07 | 11.07 | 11.26 | 10.89 | 7.35M |
| September 17, 2026 | 11.3 | 11.05 | 11.05 | 11.3 | 10.95 | 5.06M |
| September 16, 2026 | 10.85 | 11.05 | 11.05 | 11.11 | 10.81 | 5.32M |
| September 15, 2026 | 11.47 | 10.9 | 10.9 | 11.47 | 10.89 | 3.7M |
| September 11, 2026 | 10.9 | 10.78 | 10.78 | 11.03 | 10.71 | 17.64M |
| September 10, 2026 | 11.18 | 10.88 | 10.88 | 11.18 | 10.74 | 10.66M |
| September 09, 2026 | 11.04 | 11.18 | 11.18 | 11.31 | 10.93 | 8.14M |
| September 08, 2026 | 11 | 11.04 | 11.04 | 11.13 | 10.89 | 3.07M |
| September 07, 2026 | 11.04 | 10.97 | 10.97 | 11.14 | 10.85 | 3.78M |
| September 04, 2026 | 11.19 | 11.04 | 11.04 | 11.21 | 11.02 | 2.47M |
| September 03, 2026 | 11.3 | 11.08 | 11.08 | 11.3 | 10.97 | 4.5M |
| September 02, 2026 | 10.99 | 10.98 | 10.98 | 11.19 | 10.8 | 4.1M |
| September 01, 2026 | 11.2 | 10.99 | 10.99 | 11.54 | 10.78 | 6.13M |
| August 31, 2026 | 11.25 | 11.2 | 11.2 | 11.5 | 11.1 | 9.87M |
| August 28, 2026 | 11.37 | 11.26 | 11.26 | 11.49 | 11.18 | 3.72M |
| August 27, 2026 | 11.63 | 11.51 | 11.51 | 11.63 | 11.25 | 3.82M |
| August 26, 2026 | 11.76 | 11.57 | 11.57 | 11.94 | 11.5 | 7.27M |
| August 25, 2026 | 11.49 | 11.69 | 11.69 | 11.72 | 11.35 | 4.05M |
| August 24, 2026 | 11.61 | 11.41 | 11.41 | 11.66 | 11.39 | 5.02M |
| August 21, 2026 | 11.92 | 11.57 | 11.57 | 12.13 | 11.42 | 6.11M |
| August 20, 2026 | 11.8 | 11.86 | 11.86 | 12.12 | 11.68 | 15.74M |
| August 19, 2026 | 11.74 | 11.7 | 11.7 | 11.74 | 11.31 | 6.6M |
| August 18, 2026 | 11.81 | 11.74 | 11.74 | 12.24 | 11.59 | 5.91M |
| August 17, 2026 | 12.22 | 11.77 | 11.77 | 12.22 | 11.6 | 3.2M |
AD
