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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

China Medical System Holdings Limited (0867.HK) HKSE