China Resources Medical Holdings Company Limited (HKG:1515)
Hong Kong
· Delayed Price · Currency is HKD 3.050
+0.030 (0.99%)
Mar 10, 2026, 11:59 AM HKT
HKG:1515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.00 | 3.09 | 3.00 | 3.04 | - | 0.66% | 4,021,000 |
| Mar 9, 2026 | 3.03 | 3.03 | 2.97 | 3.02 | 3.02 | -1.31% | 11,122,000 |
| Mar 6, 2026 | 2.97 | 3.06 | 2.94 | 3.06 | 3.06 | 3.03% | 16,318,210 |
| Mar 5, 2026 | 3.01 | 3.05 | 2.96 | 2.97 | 2.97 | -0.67% | 9,926,000 |
| Mar 4, 2026 | 3.07 | 3.07 | 2.96 | 2.99 | 2.99 | -2.29% | 17,456,500 |
| Mar 3, 2026 | 3.08 | 3.12 | 3.04 | 3.06 | 3.06 | -0.97% | 9,906,631 |
| Mar 2, 2026 | 3.07 | 3.10 | 3.03 | 3.09 | 3.09 | 0.65% | 10,291,000 |
| Feb 27, 2026 | 3.04 | 3.09 | 3.03 | 3.07 | 3.07 | 1.32% | 7,194,000 |
| Feb 26, 2026 | 3.13 | 3.13 | 3.03 | 3.03 | 3.03 | -2.57% | 10,947,500 |
| Feb 25, 2026 | 3.11 | 3.16 | 3.10 | 3.11 | 3.11 | 0.32% | 5,362,000 |
| Feb 24, 2026 | 3.12 | 3.14 | 3.05 | 3.10 | 3.10 | -2.21% | 12,075,530 |
| Feb 23, 2026 | 3.08 | 3.18 | 3.08 | 3.17 | 3.17 | 2.59% | 3,228,000 |
| Feb 20, 2026 | 3.10 | 3.12 | 3.07 | 3.09 | 3.09 | -0.64% | 1,144,000 |
| Feb 16, 2026 | 3.10 | 3.12 | 3.08 | 3.11 | 3.11 | -0.64% | 2,534,500 |
| Feb 13, 2026 | 3.13 | 3.15 | 3.11 | 3.13 | 3.13 | -0.32% | 6,135,500 |
| Feb 12, 2026 | 3.19 | 3.19 | 3.13 | 3.14 | 3.14 | -1.57% | 6,285,541 |
| Feb 11, 2026 | 3.20 | 3.21 | 3.17 | 3.19 | 3.19 | - | 4,510,500 |
| Feb 10, 2026 | 3.20 | 3.22 | 3.17 | 3.19 | 3.19 | -0.31% | 4,353,500 |
| Feb 9, 2026 | 3.19 | 3.20 | 3.16 | 3.20 | 3.20 | 1.27% | 6,886,000 |
| Feb 6, 2026 | 3.18 | 3.19 | 3.14 | 3.16 | 3.16 | -0.94% | 8,564,500 |
| Feb 5, 2026 | 3.15 | 3.19 | 3.14 | 3.19 | 3.19 | 1.27% | 5,720,500 |
| Feb 4, 2026 | 3.17 | 3.18 | 3.12 | 3.15 | 3.15 | -0.32% | 5,682,500 |
| Feb 3, 2026 | 3.15 | 3.18 | 3.12 | 3.16 | 3.16 | 0.32% | 4,070,619 |
| Feb 2, 2026 | 3.23 | 3.23 | 3.12 | 3.15 | 3.15 | -2.78% | 15,646,500 |
| Jan 30, 2026 | 3.27 | 3.30 | 3.22 | 3.24 | 3.24 | -1.52% | 7,244,500 |
| Jan 29, 2026 | 3.27 | 3.29 | 3.24 | 3.29 | 3.29 | 0.61% | 6,343,000 |
| Jan 28, 2026 | 3.27 | 3.28 | 3.24 | 3.27 | 3.27 | - | 5,588,000 |
| Jan 27, 2026 | 3.32 | 3.32 | 3.24 | 3.27 | 3.27 | -0.91% | 6,169,043 |
| Jan 26, 2026 | 3.28 | 3.30 | 3.26 | 3.30 | 3.30 | 0.30% | 5,772,000 |
| Jan 23, 2026 | 3.26 | 3.31 | 3.25 | 3.29 | 3.29 | 0.92% | 7,881,280 |
| Jan 22, 2026 | 3.27 | 3.28 | 3.26 | 3.26 | 3.26 | -0.31% | 5,320,000 |
| Jan 21, 2026 | 3.24 | 3.27 | 3.21 | 3.27 | 3.27 | 0.93% | 8,324,000 |
| Jan 20, 2026 | 3.27 | 3.27 | 3.23 | 3.24 | 3.24 | -0.31% | 4,351,388 |
| Jan 19, 2026 | 3.33 | 3.33 | 3.25 | 3.25 | 3.25 | -1.81% | 6,681,500 |
| Jan 16, 2026 | 3.33 | 3.35 | 3.30 | 3.31 | 3.31 | -0.90% | 5,919,000 |
| Jan 15, 2026 | 3.37 | 3.43 | 3.32 | 3.34 | 3.34 | -1.47% | 7,161,000 |
| Jan 14, 2026 | 3.38 | 3.45 | 3.36 | 3.39 | 3.39 | 0.30% | 7,483,000 |
| Jan 13, 2026 | 3.37 | 3.43 | 3.36 | 3.38 | 3.38 | 1.20% | 8,101,502 |
| Jan 12, 2026 | 3.31 | 3.35 | 3.30 | 3.34 | 3.34 | 0.60% | 8,571,000 |
| Jan 9, 2026 | 3.36 | 3.36 | 3.28 | 3.32 | 3.32 | -0.90% | 15,200,500 |
| Jan 8, 2026 | 3.42 | 3.42 | 3.35 | 3.35 | 3.35 | -1.18% | 8,811,000 |
| Jan 7, 2026 | 3.42 | 3.45 | 3.38 | 3.39 | 3.39 | -0.88% | 6,575,000 |
| Jan 6, 2026 | 3.41 | 3.47 | 3.38 | 3.42 | 3.42 | 1.48% | 16,929,240 |
| Jan 5, 2026 | 3.27 | 3.45 | 3.27 | 3.37 | 3.37 | 4.66% | 30,790,570 |
| Jan 2, 2026 | 3.22 | 3.22 | 3.17 | 3.22 | 3.22 | 0.31% | 2,081,500 |
| Dec 31, 2025 | 3.20 | 3.25 | 3.20 | 3.21 | 3.21 | 0.31% | 2,010,500 |
| Dec 30, 2025 | 3.26 | 3.26 | 3.19 | 3.20 | 3.20 | -2.14% | 6,776,000 |
| Dec 29, 2025 | 3.27 | 3.30 | 3.26 | 3.27 | 3.27 | -0.30% | 2,678,000 |
| Dec 24, 2025 | 3.29 | 3.29 | 3.26 | 3.28 | 3.28 | - | 1,272,000 |
| Dec 23, 2025 | 3.32 | 3.32 | 3.27 | 3.28 | 3.28 | -0.61% | 2,433,000 |
| Dec 22, 2025 | 3.32 | 3.32 | 3.28 | 3.30 | 3.30 | - | 2,623,500 |
| Dec 19, 2025 | 3.26 | 3.31 | 3.26 | 3.30 | 3.30 | 1.85% | 3,583,500 |
| Dec 18, 2025 | 3.23 | 3.25 | 3.21 | 3.24 | 3.24 | 0.31% | 1,764,000 |
| Dec 17, 2025 | 3.21 | 3.23 | 3.19 | 3.23 | 3.23 | 0.94% | 2,993,600 |
| Dec 16, 2025 | 3.23 | 3.25 | 3.18 | 3.20 | 3.20 | -1.54% | 8,110,577 |
| Dec 15, 2025 | 3.23 | 3.26 | 3.22 | 3.25 | 3.25 | - | 2,391,000 |
| Dec 12, 2025 | 3.21 | 3.25 | 3.21 | 3.25 | 3.25 | 1.25% | 4,630,717 |
| Dec 11, 2025 | 3.28 | 3.28 | 3.21 | 3.21 | 3.21 | -1.23% | 4,103,500 |
| Dec 10, 2025 | 3.24 | 3.27 | 3.23 | 3.25 | 3.25 | 0.31% | 6,605,000 |
| Dec 9, 2025 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -1.82% | 5,679,276 |
| Dec 8, 2025 | 3.30 | 3.33 | 3.29 | 3.30 | 3.30 | -0.60% | 3,369,757 |
| Dec 5, 2025 | 3.31 | 3.32 | 3.28 | 3.32 | 3.32 | - | 4,414,993 |
| Dec 4, 2025 | 3.33 | 3.33 | 3.30 | 3.32 | 3.32 | -0.30% | 2,707,700 |
| Dec 3, 2025 | 3.33 | 3.33 | 3.30 | 3.33 | 3.33 | 0.30% | 3,205,587 |
| Dec 2, 2025 | 3.31 | 3.33 | 3.28 | 3.32 | 3.32 | - | 4,174,500 |
| Dec 1, 2025 | 3.28 | 3.34 | 3.27 | 3.32 | 3.32 | 1.22% | 3,992,000 |
| Nov 28, 2025 | 3.29 | 3.29 | 3.26 | 3.28 | 3.28 | - | 2,514,500 |
| Nov 27, 2025 | 3.28 | 3.29 | 3.25 | 3.28 | 3.28 | 0.31% | 2,534,500 |
| Nov 26, 2025 | 3.28 | 3.30 | 3.26 | 3.27 | 3.27 | 0.31% | 2,561,500 |
| Nov 25, 2025 | 3.25 | 3.29 | 3.25 | 3.26 | 3.26 | 0.62% | 4,447,500 |
| Nov 24, 2025 | 3.26 | 3.27 | 3.24 | 3.24 | 3.24 | -0.31% | 6,624,500 |
| Nov 21, 2025 | 3.32 | 3.32 | 3.23 | 3.25 | 3.25 | -2.11% | 10,707,000 |
| Nov 20, 2025 | 3.34 | 3.34 | 3.30 | 3.32 | 3.32 | - | 4,922,000 |
| Nov 19, 2025 | 3.34 | 3.34 | 3.30 | 3.32 | 3.32 | -0.30% | 4,782,500 |
| Nov 18, 2025 | 3.39 | 3.40 | 3.33 | 3.33 | 3.33 | -1.77% | 4,022,000 |
| Nov 17, 2025 | 3.43 | 3.43 | 3.36 | 3.39 | 3.39 | -0.88% | 4,776,000 |
| Nov 14, 2025 | 3.43 | 3.45 | 3.40 | 3.42 | 3.42 | -0.29% | 7,110,500 |
| Nov 13, 2025 | 3.43 | 3.45 | 3.40 | 3.43 | 3.43 | 0.29% | 6,522,500 |
| Nov 12, 2025 | 3.41 | 3.43 | 3.38 | 3.42 | 3.42 | 0.88% | 7,340,776 |
| Nov 11, 2025 | 3.39 | 3.40 | 3.35 | 3.39 | 3.39 | - | 5,205,000 |
| Nov 10, 2025 | 3.30 | 3.39 | 3.29 | 3.39 | 3.39 | 2.73% | 12,643,500 |
| Nov 7, 2025 | 3.31 | 3.32 | 3.28 | 3.30 | 3.30 | -0.60% | 7,003,000 |
| Nov 6, 2025 | 3.31 | 3.33 | 3.28 | 3.32 | 3.32 | 0.30% | 7,989,000 |
| Nov 5, 2025 | 3.31 | 3.31 | 3.26 | 3.31 | 3.31 | -0.60% | 13,080,500 |
| Nov 4, 2025 | 3.36 | 3.39 | 3.31 | 3.33 | 3.33 | -1.19% | 12,542,580 |
| Nov 3, 2025 | 3.39 | 3.40 | 3.36 | 3.37 | 3.37 | -0.30% | 9,382,500 |
| Oct 31, 2025 | 3.40 | 3.41 | 3.38 | 3.38 | 3.38 | -1.17% | 5,365,776 |
| Oct 30, 2025 | 3.43 | 3.44 | 3.38 | 3.42 | 3.42 | -0.58% | 8,592,166 |
| Oct 28, 2025 | 3.47 | 3.47 | 3.42 | 3.44 | 3.44 | -0.29% | 4,267,372 |
| Oct 27, 2025 | 3.48 | 3.49 | 3.44 | 3.45 | 3.45 | -0.29% | 5,675,000 |
| Oct 24, 2025 | 3.45 | 3.47 | 3.44 | 3.46 | 3.46 | 0.29% | 2,978,500 |
| Oct 23, 2025 | 3.46 | 3.46 | 3.41 | 3.45 | 3.45 | -0.29% | 4,609,000 |
| Oct 22, 2025 | 3.43 | 3.47 | 3.43 | 3.46 | 3.46 | 0.29% | 3,327,000 |
| Oct 21, 2025 | 3.44 | 3.46 | 3.42 | 3.45 | 3.45 | 0.88% | 4,905,000 |
| Oct 20, 2025 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | 0.88% | 3,346,373 |
| Oct 17, 2025 | 3.49 | 3.49 | 3.39 | 3.39 | 3.39 | -2.87% | 10,804,700 |
| Oct 16, 2025 | 3.46 | 3.49 | 3.46 | 3.49 | 3.49 | 1.16% | 4,602,000 |
| Oct 15, 2025 | 3.40 | 3.47 | 3.40 | 3.45 | 3.45 | 1.77% | 6,608,000 |
| Oct 14, 2025 | 3.47 | 3.50 | 3.39 | 3.39 | 3.39 | -2.02% | 9,276,500 |
| Oct 13, 2025 | 3.43 | 3.46 | 3.39 | 3.46 | 3.46 | -1.42% | 10,203,500 |