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 $1,102.94 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $898.2, while $1000 invested 1 year ago would be worth $747.33. This corresponds to total returns of 10.29%, -10.18%, -25.27%, respectively, with annualized returns of 0.98%, -2.13%, -25.27%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 11.89 | 11.82 | 11.82 | 11.89 | 11.62 | 17.71M |
| August 13, 2026 | 11.96 | 11.84 | 11.84 | 12.08 | 11.72 | 5.11M |
| August 12, 2026 | 12.1 | 11.89 | 11.89 | 12.1 | 11.78 | 3.54M |
| August 11, 2026 | 12.27 | 12.05 | 12.05 | 12.28 | 11.94 | 5.36M |
| August 10, 2026 | 12.43 | 12.16 | 12.16 | 12.62 | 12.06 | 6.03M |
| August 07, 2026 | 11.92 | 12.43 | 12.43 | 12.44 | 11.92 | 10.69M |
| August 06, 2026 | 11.89 | 12 | 12 | 12.13 | 11.65 | 7.41M |
| August 05, 2026 | 11.86 | 11.83 | 11.83 | 12.16 | 11.77 | 9.62M |
| August 04, 2026 | 11.84 | 12.01 | 12.01 | 12.18 | 11.84 | 4.72M |
| August 03, 2026 | 11.84 | 11.84 | 11.84 | 11.96 | 11.6 | 3.49M |
| July 31, 2026 | 11.82 | 11.92 | 11.92 | 12.09 | 11.82 | 3.31M |
| July 30, 2026 | 12.07 | 12.07 | 12.07 | 12.11 | 11.79 | 5.48M |
| July 29, 2026 | 12.1 | 12.07 | 12.07 | 12.36 | 11.98 | 5.65M |
| July 28, 2026 | 12.02 | 12.14 | 12.14 | 12.19 | 11.84 | 7M |
| July 27, 2026 | 11.9 | 12.02 | 12.02 | 12.22 | 11.9 | 3M |
| July 24, 2026 | 12.31 | 12.09 | 12.09 | 12.46 | 12 | 4M |
| July 23, 2026 | 12.24 | 12.32 | 12.32 | 12.44 | 12.11 | 6.28M |
| July 22, 2026 | 12.54 | 12.24 | 12.24 | 12.61 | 12.18 | 6.37M |
| July 21, 2026 | 12.03 | 12.54 | 12.54 | 12.57 | 12.01 | 6.09M |
| July 20, 2026 | 11.6 | 12.44 | 12.44 | 12.5 | 11.6 | 3.54M |
| July 17, 2026 | 12.6 | 12.17 | 12.17 | 12.65 | 11.95 | 9.38M |
| July 16, 2026 | 12.67 | 12.6 | 12.6 | 12.85 | 12.48 | 7.37M |
| July 15, 2026 | 12.35 | 12.67 | 12.67 | 12.8 | 12.35 | 6.87M |
| July 14, 2026 | 12.07 | 12.33 | 12.33 | 12.44 | 12.07 | 3.9M |
| July 13, 2026 | 11.7 | 12.35 | 12.35 | 12.63 | 11.7 | 14.5M |
| July 10, 2026 | 11.81 | 11.9 | 11.9 | 12.13 | 11.71 | 5.52M |
| July 09, 2026 | 11.66 | 11.81 | 11.81 | 12.01 | 11.61 | 4.34M |
| July 08, 2026 | 11.99 | 11.91 | 11.91 | 12.16 | 11.61 | 5.65M |
AD
