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 $1,253.52 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $823.49, while $1000 invested 1 year ago would be worth $872.55. This corresponds to total returns of 25.35%, -17.65%, -12.75%, respectively, with annualized returns of 2.28%, -3.81%, -12.75%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 12.16 | 11.72 | 11.72 | 12.16 | 11.62 | 6.15M |
| July 06, 2026 | 11.57 | 12.16 | 12.16 | 12.43 | 11.42 | 14.18M |
| July 03, 2026 | 11.32 | 11.53 | 11.53 | 11.71 | 11.25 | 8.74M |
| July 02, 2026 | 10.66 | 11.25 | 11.25 | 11.35 | 10.43 | 11.81M |
| June 30, 2026 | 10.55 | 10.28 | 10.28 | 10.72 | 10.01 | 12.91M |
| June 29, 2026 | 9.87 | 10.55 | 10.55 | 10.85 | 9.8 | 11.9M |
| June 26, 2026 | 10.12 | 9.93 | 9.93 | 10.19 | 9.83 | 8.36M |
| June 25, 2026 | 10.04 | 10.12 | 10.12 | 10.25 | 9.93 | 5M |
| June 24, 2026 | 10.01 | 10.15 | 10.15 | 10.25 | 9.83 | 7.2M |
| June 23, 2026 | 10.11 | 10.17 | 10.17 | 10.46 | 9.98 | 2.72M |
| June 22, 2026 | 10.28 | 10.21 | 10.21 | 10.52 | 10 | 4.9M |
| June 18, 2026 | 10.03 | 10.4 | 10.4 | 10.53 | 9.8 | 3.76M |
| June 17, 2026 | 10.26 | 10.31 | 10.31 | 10.56 | 9.51 | 2.82M |
| June 16, 2026 | 10.63 | 10.57 | 10.57 | 10.63 | 10.43 | 2.67M |
| June 15, 2026 | 10.8 | 10.63 | 10.63 | 11.11 | 10.55 | 5.98M |
| June 12, 2026 | 10.8 | 11 | 11 | 11.12 | 10.75 | 7.3M |
| June 11, 2026 | 10.87 | 10.82 | 10.82 | 10.95 | 10.62 | 3.26M |
| June 10, 2026 | 10.59 | 10.87 | 10.87 | 10.89 | 10.22 | 4.2M |
| June 09, 2026 | 10.32 | 10.3 | 10.3 | 10.49 | 10 | 6.09M |
| June 08, 2026 | 10.38 | 10.35 | 10.35 | 10.52 | 10.16 | 7.67M |
| June 05, 2026 | 10.64 | 10.65 | 10.65 | 10.69 | 10.5 | 3.01M |
| June 04, 2026 | 10.65 | 10.55 | 10.55 | 10.65 | 10.42 | 6.76M |
| June 03, 2026 | 11.31 | 10.73 | 10.73 | 11.31 | 10.6 | 6.35M |
| 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 |
AD
