China Medical System Holdings Limited (HKG:0867)
Hong Kong
· Delayed Price · Currency is HKD 12.96
-0.13 (-0.99%)
Apr 29, 2026, 2:54 PM HKT
HKG:0867 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.09 | 13.09 | 12.86 | 12.92 | - | -1.30% | 416,000 |
| Apr 28, 2026 | 12.95 | 13.34 | 12.94 | 13.09 | 13.09 | 0.23% | 3,764,000 |
| Apr 27, 2026 | 13.37 | 13.37 | 12.94 | 13.06 | 13.06 | -2.32% | 2,359,309 |
| Apr 24, 2026 | 13.73 | 13.91 | 12.96 | 13.37 | 13.22 | -2.62% | 7,934,061 |
| Apr 23, 2026 | 13.95 | 14.16 | 13.66 | 13.73 | 13.57 | -1.58% | 5,977,000 |
| Apr 22, 2026 | 13.78 | 14.04 | 13.62 | 13.95 | 13.79 | 0.72% | 3,435,548 |
| Apr 21, 2026 | 13.82 | 14.05 | 13.67 | 13.85 | 13.69 | 2.06% | 4,225,000 |
| Apr 20, 2026 | 13.91 | 13.92 | 13.38 | 13.57 | 13.41 | -2.58% | 3,920,000 |
| Apr 17, 2026 | 14.02 | 14.07 | 13.70 | 13.93 | 13.77 | -0.92% | 6,860,620 |
| Apr 16, 2026 | 14.37 | 14.37 | 13.79 | 14.06 | 13.90 | -2.50% | 6,184,000 |
| Apr 15, 2026 | 14.33 | 14.60 | 14.12 | 14.42 | 14.25 | 2.34% | 8,042,036 |
| Apr 14, 2026 | 13.87 | 14.20 | 13.68 | 14.09 | 13.93 | 1.59% | 4,696,000 |
| Apr 13, 2026 | 14.29 | 14.30 | 13.74 | 13.87 | 13.71 | -3.01% | 3,296,299 |
| Apr 10, 2026 | 14.38 | 14.53 | 14.06 | 14.30 | 14.13 | -0.63% | 3,135,000 |
| Apr 9, 2026 | 14.00 | 14.85 | 14.00 | 14.39 | 14.22 | -1.98% | 4,340,005 |
| Apr 8, 2026 | 14.43 | 14.92 | 14.41 | 14.68 | 14.51 | 2.44% | 10,540,510 |
| Apr 2, 2026 | 13.88 | 14.36 | 13.68 | 14.33 | 14.16 | 3.62% | 6,923,223 |
| Apr 1, 2026 | 13.40 | 13.87 | 13.40 | 13.83 | 13.67 | 3.36% | 5,412,416 |
| Mar 31, 2026 | 13.81 | 13.81 | 13.17 | 13.38 | 13.22 | -1.18% | 3,998,111 |
| Mar 30, 2026 | 13.10 | 13.55 | 13.08 | 13.54 | 13.38 | 1.88% | 4,080,332 |
| Mar 27, 2026 | 12.87 | 13.39 | 12.72 | 13.29 | 13.14 | 3.26% | 4,184,665 |
| Mar 26, 2026 | 13.25 | 13.37 | 12.78 | 12.87 | 12.72 | -3.01% | 3,697,025 |
| Mar 25, 2026 | 13.11 | 13.28 | 12.96 | 13.27 | 13.12 | 2.47% | 2,432,000 |
| Mar 24, 2026 | 13.20 | 13.39 | 12.82 | 12.95 | 12.80 | -0.99% | 4,913,929 |
| Mar 23, 2026 | 13.90 | 13.90 | 12.64 | 13.08 | 12.93 | -3.04% | 6,696,527 |
| Mar 20, 2026 | 13.56 | 13.94 | 13.41 | 13.49 | 13.33 | -0.74% | 3,405,000 |
| Mar 19, 2026 | 13.69 | 13.76 | 13.41 | 13.59 | 13.43 | -0.95% | 2,906,000 |
| Mar 18, 2026 | 13.12 | 13.77 | 12.85 | 13.72 | 13.56 | 5.86% | 2,837,479 |
| Mar 17, 2026 | 12.90 | 13.41 | 12.80 | 12.96 | 12.81 | -0.46% | 6,846,718 |
| Mar 16, 2026 | 12.83 | 13.06 | 12.75 | 13.02 | 12.87 | 2.44% | 2,380,239 |
| Mar 13, 2026 | 13.26 | 13.26 | 12.70 | 12.71 | 12.56 | -4.15% | 4,454,753 |
| Mar 12, 2026 | 13.12 | 13.29 | 12.85 | 13.26 | 13.11 | 1.38% | 3,717,000 |
| Mar 11, 2026 | 13.54 | 13.69 | 12.99 | 13.08 | 12.93 | -2.75% | 2,292,000 |
| Mar 10, 2026 | 13.40 | 13.67 | 13.14 | 13.45 | 13.29 | 1.13% | 4,908,000 |
| Mar 9, 2026 | 13.00 | 13.35 | 12.84 | 13.30 | 13.15 | 0.76% | 5,562,000 |
| Mar 6, 2026 | 13.01 | 13.27 | 12.88 | 13.20 | 13.05 | 1.54% | 5,279,000 |
| Mar 5, 2026 | 12.91 | 13.44 | 12.78 | 13.00 | 12.85 | 1.96% | 5,241,344 |
| Mar 4, 2026 | 13.10 | 13.29 | 12.61 | 12.75 | 12.60 | -4.14% | 3,462,281 |
| Mar 3, 2026 | 14.16 | 14.16 | 13.10 | 13.30 | 13.15 | -6.07% | 7,943,753 |
| Mar 2, 2026 | 14.30 | 14.52 | 14.00 | 14.16 | 14.00 | -3.01% | 4,260,753 |
| Feb 27, 2026 | 14.57 | 14.86 | 14.42 | 14.60 | 14.43 | -0.21% | 4,625,000 |
| Feb 26, 2026 | 15.21 | 15.21 | 14.53 | 14.63 | 14.46 | -3.94% | 4,344,000 |
| Feb 25, 2026 | 14.99 | 15.52 | 14.99 | 15.23 | 15.05 | 1.53% | 4,286,869 |
| Feb 24, 2026 | 15.39 | 15.39 | 14.79 | 15.00 | 14.83 | -2.85% | 2,459,203 |
| Feb 23, 2026 | 15.14 | 15.50 | 15.14 | 15.44 | 15.26 | 1.98% | 2,680,000 |
| Feb 20, 2026 | 15.18 | 15.26 | 15.06 | 15.14 | 14.96 | -1.24% | 1,359,872 |
| Feb 16, 2026 | 15.10 | 15.35 | 14.91 | 15.33 | 15.15 | 1.32% | 1,052,200 |
| Feb 13, 2026 | 15.19 | 15.24 | 15.00 | 15.13 | 14.95 | 0.93% | 1,736,000 |
| Feb 12, 2026 | 15.19 | 15.19 | 14.91 | 14.99 | 14.82 | -1.32% | 2,455,206 |
| Feb 11, 2026 | 15.00 | 15.26 | 14.80 | 15.19 | 15.01 | 1.27% | 3,121,322 |
| Feb 10, 2026 | 15.14 | 15.18 | 14.70 | 15.00 | 14.83 | -0.40% | 5,429,000 |
| Feb 9, 2026 | 15.24 | 15.35 | 14.91 | 15.06 | 14.89 | -1.18% | 10,774,010 |
| Feb 6, 2026 | 14.84 | 15.26 | 14.74 | 15.24 | 15.06 | 2.70% | 5,741,500 |
| Feb 5, 2026 | 14.58 | 14.93 | 14.41 | 14.84 | 14.67 | 1.78% | 4,438,996 |
| Feb 4, 2026 | 14.45 | 14.78 | 14.28 | 14.58 | 14.41 | 0.69% | 3,058,199 |
| Feb 3, 2026 | 15.12 | 15.12 | 14.28 | 14.48 | 14.31 | -4.23% | 6,295,000 |
| Feb 2, 2026 | 14.03 | 15.30 | 13.83 | 15.12 | 14.94 | 7.77% | 9,894,000 |
| Jan 30, 2026 | 13.73 | 14.61 | 13.73 | 14.03 | 13.87 | 0.50% | 8,096,723 |
| Jan 29, 2026 | 13.94 | 14.20 | 13.86 | 13.96 | 13.80 | 0.14% | 2,750,040 |
| Jan 28, 2026 | 13.86 | 14.02 | 13.77 | 13.94 | 13.78 | 1.01% | 3,713,000 |
| Jan 27, 2026 | 13.84 | 13.85 | 13.50 | 13.80 | 13.64 | 0.58% | 2,807,022 |
| Jan 26, 2026 | 13.72 | 13.92 | 13.62 | 13.72 | 13.56 | -0.07% | 2,763,000 |
| Jan 23, 2026 | 13.79 | 13.83 | 13.54 | 13.73 | 13.57 | 0.51% | 1,463,890 |
| Jan 22, 2026 | 13.70 | 13.88 | 13.44 | 13.66 | 13.50 | -0.44% | 2,830,470 |
| Jan 21, 2026 | 13.78 | 13.83 | 13.21 | 13.72 | 13.56 | 0.29% | 4,826,905 |
| Jan 20, 2026 | 13.77 | 13.90 | 13.51 | 13.68 | 13.52 | -0.44% | 2,557,450 |
| Jan 19, 2026 | 14.02 | 14.02 | 13.64 | 13.74 | 13.58 | -2.00% | 2,152,280 |
| Jan 16, 2026 | 14.15 | 14.21 | 13.82 | 14.02 | 13.86 | -0.92% | 2,013,000 |
| Jan 15, 2026 | 14.03 | 14.25 | 13.89 | 14.15 | 13.99 | 0.86% | 2,544,000 |
| Jan 14, 2026 | 14.10 | 14.26 | 13.84 | 14.03 | 13.87 | -0.99% | 3,298,000 |
| Jan 13, 2026 | 14.17 | 14.45 | 13.89 | 14.17 | 14.01 | -0.07% | 4,283,701 |
| Jan 12, 2026 | 14.04 | 14.30 | 14.01 | 14.18 | 14.02 | -0.14% | 3,794,652 |
| Jan 9, 2026 | 13.70 | 14.25 | 13.70 | 14.20 | 14.04 | 1.65% | 4,907,638 |
| Jan 8, 2026 | 13.95 | 14.10 | 13.86 | 13.97 | 13.81 | 0.07% | 2,231,341 |
| Jan 7, 2026 | 13.38 | 13.96 | 13.38 | 13.96 | 13.80 | 2.35% | 3,893,900 |
| Jan 6, 2026 | 13.57 | 13.83 | 13.31 | 13.64 | 13.48 | 0.52% | 3,900,000 |
| Jan 5, 2026 | 13.11 | 13.68 | 13.03 | 13.57 | 13.41 | 3.51% | 5,095,350 |
| Jan 2, 2026 | 13.08 | 13.27 | 12.89 | 13.11 | 12.96 | 1.63% | 668,091 |
| Dec 31, 2025 | 13.06 | 13.18 | 12.87 | 12.90 | 12.75 | -1.23% | 1,798,918 |
| Dec 30, 2025 | 13.02 | 13.16 | 12.80 | 13.06 | 12.91 | 0.38% | 4,520,247 |
| Dec 29, 2025 | 13.05 | 13.29 | 12.74 | 13.01 | 12.86 | -0.38% | 6,236,753 |
| Dec 24, 2025 | 13.35 | 13.35 | 13.02 | 13.06 | 12.91 | -1.66% | 600,000 |
| Dec 23, 2025 | 13.06 | 13.35 | 13.02 | 13.28 | 13.13 | 0.84% | 3,550,000 |
| Dec 22, 2025 | 13.20 | 13.45 | 13.08 | 13.17 | 13.02 | -0.90% | 3,646,951 |
| Dec 19, 2025 | 13.40 | 13.45 | 13.15 | 13.29 | 13.14 | -0.60% | 4,252,567 |
| Dec 18, 2025 | 13.02 | 13.40 | 13.00 | 13.37 | 13.22 | -0.22% | 4,023,002 |
| Dec 17, 2025 | 13.25 | 13.42 | 13.18 | 13.40 | 13.24 | - | 3,378,074 |
| Dec 16, 2025 | 13.43 | 13.45 | 13.00 | 13.40 | 13.24 | 1.06% | 4,736,000 |
| Dec 15, 2025 | 13.60 | 13.60 | 13.04 | 13.26 | 13.11 | -2.28% | 8,779,000 |
| Dec 12, 2025 | 12.87 | 13.57 | 12.78 | 13.57 | 13.41 | 5.44% | 9,566,700 |
| Dec 11, 2025 | 13.63 | 13.69 | 12.86 | 12.87 | 12.72 | -5.44% | 4,250,500 |
| Dec 10, 2025 | 14.04 | 14.04 | 13.52 | 13.61 | 13.45 | -2.79% | 4,576,900 |
| Dec 9, 2025 | 13.57 | 14.04 | 13.57 | 14.00 | 13.84 | 2.49% | 7,194,387 |
| Dec 8, 2025 | 13.50 | 13.74 | 13.34 | 13.66 | 13.50 | 1.41% | 2,976,000 |
| Dec 5, 2025 | 13.30 | 13.49 | 13.25 | 13.47 | 13.31 | 0.60% | 2,385,000 |
| Dec 4, 2025 | 13.37 | 13.46 | 13.21 | 13.39 | 13.23 | 0.83% | 1,431,134 |
| Dec 3, 2025 | 13.58 | 13.77 | 13.24 | 13.28 | 13.13 | -2.28% | 2,992,020 |
| Dec 2, 2025 | 13.57 | 13.87 | 13.33 | 13.59 | 13.43 | -1.95% | 3,058,654 |
| Dec 1, 2025 | 13.25 | 13.90 | 13.25 | 13.86 | 13.70 | 4.21% | 3,766,000 |
| Nov 28, 2025 | 13.25 | 13.54 | 13.07 | 13.30 | 13.15 | 0.61% | 3,480,750 |