C-MER Medical Holdings Limited (HKG:3309)
Hong Kong
· Delayed Price · Currency is HKD 1.440
+0.040 (2.86%)
Mar 10, 2026, 4:08 PM HKT
C-MER Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | - | 1.43% | 128,000 |
| Mar 9, 2026 | 1.38 | 1.40 | 1.33 | 1.40 | 1.40 | 3.70% | 898,000 |
| Mar 6, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 414,000 |
| Mar 5, 2026 | 1.44 | 1.44 | 1.35 | 1.37 | 1.37 | 0.74% | 847,000 |
| Mar 4, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -3.55% | 248,000 |
| Mar 3, 2026 | 1.48 | 1.48 | 1.40 | 1.41 | 1.41 | -2.08% | 590,000 |
| Mar 2, 2026 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -2.70% | 268,000 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 138,000 |
| Feb 26, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -2.60% | 344,000 |
| Feb 25, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | -1.28% | 184,064 |
| Feb 24, 2026 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | 0.65% | 286,000 |
| Feb 23, 2026 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 1.31% | 533,000 |
| Feb 20, 2026 | 1.47 | 1.55 | 1.47 | 1.53 | 1.53 | 2.68% | 332,000 |
| Feb 16, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 200,000 |
| Feb 13, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 2.76% | 498,000 |
| Feb 12, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | - | 42,000 |
| Feb 11, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.11% | 340,000 |
| Feb 10, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | - | 368,000 |
| Feb 9, 2026 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -1.39% | 392,000 |
| Feb 6, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 108,068 |
| Feb 5, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -2.67% | 239,000 |
| Feb 4, 2026 | 1.42 | 1.50 | 1.41 | 1.50 | 1.50 | 5.63% | 824,000 |
| Feb 3, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -2.74% | 1,216,000 |
| Feb 2, 2026 | 1.51 | 1.52 | 1.45 | 1.46 | 1.46 | -4.58% | 1,034,000 |
| Jan 30, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -1.29% | 788,000 |
| Jan 29, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -1.27% | 776,000 |
| Jan 28, 2026 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 622,000 |
| Jan 27, 2026 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | - | 286,000 |
| Jan 26, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.86% | 990,000 |
| Jan 23, 2026 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | -1.83% | 670,000 |
| Jan 22, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | - | 312,060 |
| Jan 21, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | -0.61% | 42,000 |
| Jan 20, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 0.61% | 590,000 |
| Jan 19, 2026 | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | - | 182,000 |
| Jan 16, 2026 | 1.65 | 1.68 | 1.64 | 1.64 | 1.64 | -2.38% | 112,000 |
| Jan 15, 2026 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | - | 82,000 |
| Jan 14, 2026 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | - | 190,000 |
| Jan 13, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 3.07% | 254,000 |
| Jan 12, 2026 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | - | 326,000 |
| Jan 9, 2026 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 222,000 |
| Jan 8, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 30,000 |
| Jan 7, 2026 | 1.66 | 1.66 | 1.61 | 1.65 | 1.65 | -1.79% | 212,000 |
| Jan 6, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | 0.60% | 128,000 |
| Jan 5, 2026 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -1.76% | 270,000 |
| Jan 2, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | -1.16% | 100,000 |
| Dec 31, 2025 | 1.73 | 1.73 | 1.67 | 1.72 | 1.72 | -1.71% | 298,000 |
| Dec 30, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 0.57% | 132,000 |
| Dec 29, 2025 | 1.70 | 1.74 | 1.67 | 1.74 | 1.74 | 1.75% | 724,000 |
| Dec 24, 2025 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 2.40% | 435,344 |
| Dec 23, 2025 | 1.66 | 1.71 | 1.66 | 1.67 | 1.67 | -0.60% | 384,000 |
| Dec 22, 2025 | 1.66 | 1.70 | 1.65 | 1.68 | 1.68 | 1.20% | 732,000 |
| Dec 19, 2025 | 1.66 | 1.69 | 1.65 | 1.66 | 1.66 | 0.61% | 426,000 |
| Dec 18, 2025 | 1.60 | 1.65 | 1.58 | 1.65 | 1.65 | 6.45% | 496,000 |
| Dec 17, 2025 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | -0.64% | 284,000 |
| Dec 16, 2025 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -2.50% | 276,000 |
| Dec 15, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 108,000 |
| Dec 12, 2025 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | - | 342,000 |
| Dec 11, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -1.83% | 234,000 |
| Dec 10, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | 0.61% | 206,000 |
| Dec 9, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | -1.81% | 54,000 |
| Dec 8, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 196,000 |
| Dec 5, 2025 | 1.67 | 1.68 | 1.62 | 1.66 | 1.66 | -1.19% | 648,000 |
| Dec 4, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 194,000 |
| Dec 3, 2025 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -2.87% | 326,000 |
| Dec 2, 2025 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -1.14% | 816,000 |
| Dec 1, 2025 | 1.71 | 1.76 | 1.70 | 1.76 | 1.76 | 1.15% | 502,000 |
| Nov 28, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 238,000 |
| Nov 27, 2025 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 216,000 |
| Nov 26, 2025 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | 0.58% | 320,000 |
| Nov 25, 2025 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | 1.17% | 618,000 |
| Nov 24, 2025 | 1.73 | 1.74 | 1.69 | 1.71 | 1.71 | -1.16% | 682,000 |
| Nov 21, 2025 | 1.78 | 1.78 | 1.72 | 1.73 | 1.73 | -2.81% | 926,056 |
| Nov 20, 2025 | 1.79 | 1.81 | 1.77 | 1.78 | 1.78 | -2.20% | 268,000 |
| Nov 19, 2025 | 1.77 | 1.82 | 1.76 | 1.82 | 1.82 | 1.68% | 236,000 |
| Nov 18, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | -0.56% | 458,000 |
| Nov 17, 2025 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | -1.64% | 207,800 |
| Nov 14, 2025 | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | -0.54% | 282,000 |
| Nov 13, 2025 | 1.82 | 1.84 | 1.80 | 1.84 | 1.84 | 1.10% | 294,000 |
| Nov 12, 2025 | 1.79 | 1.82 | 1.78 | 1.82 | 1.82 | 1.11% | 310,000 |
| Nov 11, 2025 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | -0.55% | 528,000 |
| Nov 10, 2025 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | 0.56% | 282,000 |
| Nov 7, 2025 | 1.79 | 1.81 | 1.77 | 1.80 | 1.80 | - | 302,055 |
| Nov 6, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 66,000 |
| Nov 5, 2025 | 1.81 | 1.82 | 1.76 | 1.79 | 1.79 | -1.10% | 578,000 |
| Nov 4, 2025 | 1.79 | 1.81 | 1.75 | 1.81 | 1.81 | -0.55% | 936,000 |
| Nov 3, 2025 | 1.82 | 1.82 | 1.78 | 1.82 | 1.82 | - | 1,190,000 |
| Oct 31, 2025 | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -3.19% | 626,000 |
| Oct 30, 2025 | 1.88 | 1.88 | 1.84 | 1.88 | 1.88 | -1.05% | 872,000 |
| Oct 28, 2025 | 1.89 | 1.90 | 1.87 | 1.90 | 1.90 | 0.53% | 374,000 |
| Oct 27, 2025 | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | - | 854,000 |
| Oct 24, 2025 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -1.56% | 96,000 |
| Oct 23, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | - | 366,051 |
| Oct 22, 2025 | 1.90 | 1.92 | 1.88 | 1.92 | 1.92 | - | 318,000 |
| Oct 21, 2025 | 1.89 | 1.92 | 1.87 | 1.92 | 1.92 | 2.13% | 674,000 |
| Oct 20, 2025 | 1.88 | 1.94 | 1.88 | 1.88 | 1.88 | - | 518,000 |
| Oct 17, 2025 | 1.92 | 1.93 | 1.87 | 1.88 | 1.88 | -4.08% | 782,000 |
| Oct 16, 2025 | 1.96 | 1.96 | 1.90 | 1.96 | 1.96 | - | 790,000 |
| Oct 15, 2025 | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | 1.55% | 538,000 |
| Oct 14, 2025 | 1.88 | 1.95 | 1.88 | 1.93 | 1.93 | -0.52% | 510,000 |
| Oct 13, 2025 | 1.85 | 1.94 | 1.84 | 1.94 | 1.94 | 0.52% | 820,000 |