China Resources Medical Holdings Company Limited (1515.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 3.590 | 3.600 | 3.530 | 3.530 | 3.530 | 1,957,435 |
| 27 June 2024 | 3.570 | 3.590 | 3.540 | 3.550 | 3.550 | 2,134,000 |
| 26 June 2024 | 3.580 | 3.610 | 3.540 | 3.570 | 3.570 | 2,318,500 |
| 25 June 2024 | 3.620 | 3.620 | 3.540 | 3.580 | 3.580 | 3,105,500 |
| 24 June 2024 | 3.670 | 3.680 | 3.550 | 3.570 | 3.570 | 2,533,500 |
| 21 June 2024 | 3.740 | 3.740 | 3.660 | 3.660 | 3.660 | 3,426,262 |
| 20 June 2024 | 3.810 | 3.830 | 3.710 | 3.740 | 3.740 | 2,550,500 |
| 19 June 2024 | 3.710 | 3.860 | 3.710 | 3.810 | 3.810 | 2,730,000 |
| 18 June 2024 | 3.720 | 3.750 | 3.690 | 3.730 | 3.730 | 2,186,500 |
| 17 June 2024 | 3.800 | 3.800 | 3.680 | 3.700 | 3.700 | 3,354,500 |
| 14 June 2024 | 3.830 | 3.840 | 3.750 | 3.800 | 3.800 | 5,957,000 |
| 13 June 2024 | 3.850 | 3.880 | 3.790 | 3.830 | 3.830 | 2,412,000 |
| 12 June 2024 | 3.820 | 3.850 | 3.760 | 3.820 | 3.820 | 2,088,500 |
| 11 June 2024 | 3.880 | 3.880 | 3.780 | 3.790 | 3.790 | 4,846,500 |
| 07 June 2024 | 3.900 | 3.910 | 3.840 | 3.880 | 3.880 | 3,324,500 |
| 06 June 2024 | 3.960 | 3.960 | 3.870 | 3.880 | 3.880 | 1,750,000 |
| 05 June 2024 | 3.920 | 3.980 | 3.860 | 3.930 | 3.930 | 2,812,000 |
| 04 June 2024 | 3.850 | 3.950 | 3.790 | 3.940 | 3.940 | 4,364,000 |
| 03 June 2024 | 3.860 | 3.910 | 3.810 | 3.840 | 3.840 | 3,515,500 |
| 31 May 2024 | 3.880 | 3.980 | 3.820 | 3.820 | 3.820 | 3,269,000 |
| 30 May 2024 | 4.050 | 4.050 | 3.870 | 3.880 | 3.880 | 4,248,000 |
| 29 May 2024 | 4.120 | 4.140 | 4.050 | 4.050 | 4.050 | 3,079,000 |
| 28 May 2024 | 4.140 | 4.220 | 4.100 | 4.130 | 4.130 | 2,783,000 |
| 27 May 2024 | 4.180 | 4.190 | 4.030 | 4.150 | 4.150 | 5,176,500 |
| 24 May 2024 | 4.160 | 4.240 | 4.130 | 4.170 | 4.170 | 2,414,500 |
| 23 May 2024 | 4.320 | 4.320 | 4.200 | 4.210 | 4.210 | 4,594,000 |
| 22 May 2024 | 4.300 | 4.340 | 4.240 | 4.320 | 4.320 | 1,413,500 |
| 21 May 2024 | 4.470 | 4.460 | 4.230 | 4.270 | 4.270 | 10,647,500 |
| 20 May 2024 | 4.440 | 4.530 | 4.400 | 4.490 | 4.490 | 10,073,500 |
| 17 May 2024 | 4.350 | 4.450 | 4.340 | 4.420 | 4.420 | 4,167,000 |
| 16 May 2024 | 4.470 | 4.490 | 4.290 | 4.350 | 4.350 | 5,967,000 |
| 14 May 2024 | 4.360 | 4.460 | 4.350 | 4.430 | 4.430 | 4,798,000 |
| 13 May 2024 | 4.270 | 4.390 | 4.140 | 4.360 | 4.360 | 4,253,000 |
| 10 May 2024 | 4.180 | 4.260 | 4.140 | 4.250 | 4.250 | 4,146,500 |
| 09 May 2024 | 4.060 | 4.180 | 4.060 | 4.150 | 4.150 | 3,010,000 |
| 08 May 2024 | 4.220 | 4.220 | 4.010 | 4.020 | 4.020 | 5,687,500 |
| 07 May 2024 | 4.220 | 4.250 | 4.150 | 4.200 | 4.200 | 3,768,500 |
| 06 May 2024 | 4.190 | 4.280 | 4.170 | 4.230 | 4.230 | 3,813,000 |
| 03 May 2024 | 4.280 | 4.290 | 4.140 | 4.190 | 4.190 | 782,474 |
| 02 May 2024 | 4.140 | 4.250 | 4.090 | 4.230 | 4.230 | 2,397,500 |
| 30 Apr 2024 | 4.150 | 4.190 | 4.090 | 4.140 | 4.140 | 3,748,500 |
| 29 Apr 2024 | 4.110 | 4.240 | 4.040 | 4.170 | 4.170 | 2,657,000 |
| 26 Apr 2024 | 4.020 | 4.150 | 4.020 | 4.130 | 4.130 | 2,733,000 |
| 25 Apr 2024 | 3.960 | 4.030 | 3.880 | 3.990 | 3.990 | 3,050,500 |
| 24 Apr 2024 | 3.880 | 3.980 | 3.870 | 3.960 | 3.960 | 2,489,500 |
| 23 Apr 2024 | 3.830 | 3.870 | 3.780 | 3.850 | 3.850 | 1,217,500 |
| 22 Apr 2024 | 3.760 | 3.880 | 3.760 | 3.810 | 3.810 | 3,741,500 |
| 19 Apr 2024 | 3.820 | 3.820 | 3.660 | 3.720 | 3.720 | 4,964,500 |
| 18 Apr 2024 | 3.810 | 3.930 | 3.780 | 3.830 | 3.830 | 4,577,500 |
| 17 Apr 2024 | 3.780 | 3.840 | 3.760 | 3.810 | 3.810 | 2,316,931 |
| 16 Apr 2024 | 3.810 | 3.870 | 3.750 | 3.780 | 3.780 | 7,498,000 |
| 15 Apr 2024 | 3.820 | 3.860 | 3.780 | 3.810 | 3.810 | 2,926,000 |
| 12 Apr 2024 | 3.880 | 3.890 | 3.800 | 3.830 | 3.830 | 2,648,000 |
| 11 Apr 2024 | 3.830 | 3.880 | 3.820 | 3.850 | 3.850 | 2,498,200 |
| 10 Apr 2024 | 3.870 | 3.910 | 3.840 | 3.850 | 3.850 | 2,341,500 |
| 09 Apr 2024 | 3.810 | 3.890 | 3.800 | 3.890 | 3.890 | 3,882,300 |
| 08 Apr 2024 | 3.840 | 3.890 | 3.780 | 3.830 | 3.830 | 2,594,000 |
| 05 Apr 2024 | 3.900 | 3.900 | 3.730 | 3.740 | 3.740 | 1,646,000 |
| 03 Apr 2024 | 3.920 | 3.960 | 3.830 | 3.890 | 3.890 | 3,512,000 |
| 02 Apr 2024 | 3.930 | 4.010 | 3.890 | 3.920 | 3.920 | 3,176,500 |
| 28 Mar 2024 | 3.890 | 3.950 | 3.850 | 3.920 | 3.920 | 3,538,500 |
| 27 Mar 2024 | 3.910 | 3.980 | 3.870 | 3.890 | 3.890 | 4,293,000 |
| 26 Mar 2024 | 3.940 | 4.000 | 3.930 | 3.930 | 3.930 | 2,786,000 |
| 25 Mar 2024 | 4.000 | 4.030 | 3.930 | 3.940 | 3.940 | 3,622,500 |
| 22 Mar 2024 | 4.020 | 4.060 | 3.950 | 4.030 | 4.030 | 4,196,000 |
| 21 Mar 2024 | 4.040 | 4.080 | 3.980 | 4.050 | 4.050 | 3,154,500 |
| 20 Mar 2024 | 3.930 | 4.070 | 3.900 | 4.010 | 4.010 | 3,790,000 |
| 19 Mar 2024 | 4.040 | 4.040 | 3.880 | 3.880 | 3.880 | 1,961,000 |
| 18 Mar 2024 | 4.000 | 4.050 | 3.890 | 4.020 | 4.020 | 3,685,000 |
| 15 Mar 2024 | 4.020 | 4.060 | 3.910 | 4.020 | 4.020 | 5,866,000 |
| 14 Mar 2024 | 3.930 | 4.090 | 3.930 | 4.010 | 4.010 | 6,016,500 |
| 13 Mar 2024 | 3.980 | 4.030 | 3.910 | 3.970 | 3.970 | 2,435,000 |
| 12 Mar 2024 | 3.820 | 4.040 | 3.810 | 4.020 | 4.020 | 5,210,900 |
| 11 Mar 2024 | 3.750 | 3.840 | 3.720 | 3.820 | 3.820 | 5,017,642 |
| 08 Mar 2024 | 3.880 | 3.940 | 3.730 | 3.730 | 3.730 | 19,467,500 |
| 07 Mar 2024 | 3.970 | 4.010 | 3.870 | 3.890 | 3.890 | 6,333,500 |
| 06 Mar 2024 | 3.990 | 4.090 | 3.910 | 3.930 | 3.930 | 10,108,500 |
| 05 Mar 2024 | 4.180 | 4.210 | 3.990 | 3.990 | 3.990 | 9,195,500 |
| 04 Mar 2024 | 4.290 | 4.320 | 4.180 | 4.210 | 4.210 | 6,222,500 |
| 01 Mar 2024 | 4.340 | 4.340 | 4.200 | 4.290 | 4.290 | 4,204,000 |
| 29 Feb 2024 | 4.150 | 4.340 | 4.150 | 4.270 | 4.270 | 13,026,500 |
| 28 Feb 2024 | 4.520 | 4.680 | 4.500 | 4.500 | 4.500 | 3,065,500 |
| 27 Feb 2024 | 4.460 | 4.560 | 4.410 | 4.540 | 4.540 | 2,366,312 |
| 26 Feb 2024 | 4.560 | 4.610 | 4.480 | 4.490 | 4.490 | 4,171,500 |
| 23 Feb 2024 | 4.600 | 4.650 | 4.520 | 4.570 | 4.570 | 1,927,000 |
| 22 Feb 2024 | 4.520 | 4.590 | 4.440 | 4.570 | 4.570 | 1,644,000 |
| 21 Feb 2024 | 4.380 | 4.620 | 4.330 | 4.520 | 4.520 | 3,841,500 |
| 20 Feb 2024 | 4.280 | 4.470 | 4.230 | 4.430 | 4.430 | 5,370,000 |
| 19 Feb 2024 | 4.270 | 4.320 | 4.230 | 4.290 | 4.290 | 2,022,000 |
| 16 Feb 2024 | 3.980 | 4.330 | 3.980 | 4.330 | 4.330 | 1,867,000 |
| 15 Feb 2024 | 3.990 | 4.010 | 3.870 | 3.980 | 3.980 | 453,000 |
| 14 Feb 2024 | 3.920 | 3.980 | 3.760 | 3.950 | 3.950 | 1,768,000 |
| 09 Feb 2024 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | - |
| 08 Feb 2024 | 4.060 | 4.090 | 3.970 | 4.080 | 4.080 | 3,504,000 |
| 07 Feb 2024 | 4.160 | 4.180 | 4.000 | 4.020 | 4.020 | 3,049,000 |
| 06 Feb 2024 | 3.880 | 4.160 | 3.870 | 4.130 | 4.130 | 2,635,252 |
| 05 Feb 2024 | 3.960 | 3.960 | 3.780 | 3.850 | 3.850 | 2,402,439 |
| 02 Feb 2024 | 4.140 | 4.150 | 3.890 | 3.940 | 3.940 | 4,232,500 |
| 01 Feb 2024 | 4.030 | 4.200 | 3.960 | 4.100 | 4.100 | 4,124,000 |
| 31 Jan 2024 | 4.180 | 4.180 | 3.940 | 4.020 | 4.020 | 8,218,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.