C-MER Medical Holdings Limited (3309.HK) HKSE
1.31
-0.01(-0.76%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.31
-0.01(-0.76%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.29 | 1.31 | 1.31 | 1.31 | 1.29 | 90,000 |
| April 01, 2026 | 1.29 | 1.32 | 1.32 | 1.32 | 1.29 | 246,000 |
| March 31, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | 142,000 |
| March 30, 2026 | 1.29 | 1.29 | 1.29 | 1.3 | 1.28 | 738,000 |
| March 27, 2026 | 1.23 | 1.27 | 1.27 | 1.28 | 1.23 | 1.33M |
| March 26, 2026 | 1.28 | 1.25 | 1.25 | 1.31 | 1.25 | 1.18M |
| March 25, 2026 | 1.3 | 1.28 | 1.28 | 1.3 | 1.28 | 378,000 |
| March 24, 2026 | 1.33 | 1.3 | 1.3 | 1.33 | 1.24 | 1.96M |
| March 23, 2026 | 1.31 | 1.27 | 1.27 | 1.32 | 1.25 | 882,000 |
| March 20, 2026 | 1.33 | 1.33 | 1.33 | 1.35 | 1.31 | 514,000 |
| March 19, 2026 | 1.33 | 1.35 | 1.35 | 1.38 | 1.33 | 348,000 |
| March 18, 2026 | 1.36 | 1.38 | 1.38 | 1.38 | 1.34 | 142,000 |
| March 17, 2026 | 1.39 | 1.36 | 1.36 | 1.39 | 1.36 | 972,000 |
| March 16, 2026 | 1.39 | 1.39 | 1.39 | 1.41 | 1.38 | 242,000 |
| March 13, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.38 | 1.03M |
| March 12, 2026 | 1.42 | 1.42 | 1.42 | 1.45 | 1.42 | 292,000 |
| March 11, 2026 | 1.42 | 1.42 | 1.42 | 1.43 | 1.41 | 64,000 |
| March 10, 2026 | 1.41 | 1.42 | 1.42 | 1.42 | 1.41 | 128,000 |
| March 09, 2026 | 1.38 | 1.4 | 1.4 | 1.4 | 1.33 | 898,000 |
| March 06, 2026 | 1.36 | 1.35 | 1.35 | 1.37 | 1.34 | 416,000 |
| March 05, 2026 | 1.44 | 1.37 | 1.37 | 1.44 | 1.35 | 857,000 |
| March 04, 2026 | 1.39 | 1.37 | 1.37 | 1.39 | 1.36 | 212,000 |
| March 03, 2026 | 1.48 | 1.41 | 1.41 | 1.48 | 1.4 | 592,000 |
| March 02, 2026 | 1.47 | 1.44 | 1.44 | 1.47 | 1.43 | 268,000 |
| February 27, 2026 | 1.5 | 1.48 | 1.48 | 1.5 | 1.48 | 138,000 |
| February 26, 2026 | 1.52 | 1.5 | 1.5 | 1.52 | 1.49 | 346,000 |
| February 25, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | 186,064 |
| February 24, 2026 | 1.54 | 1.56 | 1.56 | 1.57 | 1.53 | 294,000 |
| February 23, 2026 | 1.53 | 1.55 | 1.55 | 1.57 | 1.53 | 533,000 |
| February 20, 2026 | 1.47 | 1.53 | 0 | 1.55 | 1.47 | 334,000 |
| February 16, 2026 | 1.49 | 1.49 | 0 | 1.49 | 1.49 | 200,000 |
| February 13, 2026 | 1.44 | 1.49 | 0 | 1.49 | 1.44 | 510,000 |
| February 12, 2026 | 1.43 | 1.45 | 0 | 1.45 | 1.43 | 52,000 |
| February 11, 2026 | 1.41 | 1.45 | 0 | 1.45 | 1.41 | 340,000 |
| February 10, 2026 | 1.43 | 1.42 | 0 | 1.44 | 1.42 | 368,000 |
| February 09, 2026 | 1.47 | 1.42 | 0 | 1.47 | 1.42 | 398,000 |
| February 06, 2026 | 1.46 | 1.44 | 0 | 1.46 | 1.43 | 108,068 |
| February 05, 2026 | 1.48 | 1.46 | 0 | 1.48 | 1.46 | 239,000 |
| February 04, 2026 | 1.42 | 1.5 | 0 | 1.5 | 1.41 | 824,000 |
| February 03, 2026 | 1.45 | 1.42 | 0 | 1.45 | 1.4 | 1.23M |
| February 02, 2026 | 1.51 | 1.46 | 0 | 1.52 | 1.45 | 1.07M |
| January 30, 2026 | 1.54 | 1.53 | 0 | 1.54 | 1.52 | 794,000 |
| January 29, 2026 | 1.56 | 1.55 | 0 | 1.56 | 1.54 | 778,000 |
| January 28, 2026 | 1.57 | 1.57 | 0 | 1.59 | 1.56 | 622,000 |
| January 27, 2026 | 1.58 | 1.58 | 0 | 1.58 | 1.56 | 288,000 |
| January 26, 2026 | 1.6 | 1.58 | 0 | 1.6 | 1.56 | 1M |
| January 23, 2026 | 1.62 | 1.61 | 0 | 1.64 | 1.6 | 672,000 |
| January 22, 2026 | 1.64 | 1.64 | 0 | 1.64 | 1.62 | 314,060 |
| January 21, 2026 | 1.62 | 1.64 | 0 | 1.64 | 1.62 | 42,000 |
| January 20, 2026 | 1.61 | 1.65 | 0 | 1.65 | 1.61 | 592,000 |
| January 19, 2026 | 1.63 | 1.64 | 0 | 1.65 | 1.62 | 184,000 |
| January 16, 2026 | 1.65 | 1.64 | 0 | 1.68 | 1.64 | 118,000 |
| January 15, 2026 | 1.68 | 1.68 | 0 | 1.68 | 1.65 | 82,000 |
| January 14, 2026 | 1.68 | 1.68 | 0 | 1.68 | 1.65 | 190,000 |
| January 13, 2026 | 1.62 | 1.68 | 0 | 1.68 | 1.62 | 256,000 |
| January 12, 2026 | 1.61 | 1.63 | 0 | 1.63 | 1.6 | 330,000 |
| January 09, 2026 | 1.62 | 1.63 | 0 | 1.65 | 1.62 | 224,000 |
| January 08, 2026 | 1.65 | 1.65 | 0 | 1.65 | 1.65 | 30,000 |
| January 07, 2026 | 1.66 | 1.65 | 0 | 1.66 | 1.61 | 212,000 |
| January 06, 2026 | 1.67 | 1.68 | 0 | 1.68 | 1.65 | 138,000 |