Skip to main content
China Medical System Holdings Limited (SGX:8A8)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.160
+0.010 (0.47%)
Last updated: Apr 28, 2026, 3:39 PM SGT

SGX:8A8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.162.162.162.162.160.47%6,000
Apr 27, 20262.152.152.152.152.13-2.27%2,200
Apr 24, 20262.202.202.202.202.17-2.22%1,400
Apr 20, 20262.252.252.252.252.22-6.25%3,500
Apr 15, 20262.402.402.402.402.37-1,000
Apr 9, 20262.402.402.402.402.37-0.83%4,200
Apr 8, 20262.402.422.372.422.391.68%9,600
Apr 7, 20262.382.392.382.382.353.48%300
Apr 2, 20262.152.302.152.302.276.98%5,200
Mar 31, 20262.142.152.142.152.130.94%1,500
Mar 27, 20262.132.132.132.132.11-7,400
Mar 26, 20262.132.132.132.132.11-4,000
Mar 20, 20262.132.132.132.132.111.43%400
Mar 16, 20262.102.102.102.102.08-100
Mar 13, 20262.102.102.102.102.08-2.33%3,900
Mar 12, 20262.152.152.152.152.130.47%2,000
Mar 11, 20262.182.182.142.142.12-4,900
Mar 5, 20262.202.202.142.142.12-3.17%3,700
Mar 4, 20262.212.212.212.212.18-3.49%100
Mar 3, 20262.292.332.202.292.26-1.72%38,100
Mar 2, 20262.332.332.332.332.30-1,000
Feb 27, 20262.392.392.332.332.30-2.92%2,100
Feb 26, 20262.402.402.402.402.37-4.38%100
Feb 25, 20262.512.512.512.512.480.40%5,000
Feb 20, 20262.432.502.432.502.472.88%9,800
Feb 16, 20262.432.432.432.432.400.41%3,000
Feb 13, 20262.422.422.422.422.39-2.02%200
Feb 12, 20262.472.472.472.472.442.49%24,000
Feb 11, 20262.442.442.412.412.38-1.23%1,800
Feb 6, 20262.512.512.442.442.41-3.56%20,000
Feb 5, 20262.542.542.532.532.50-0.78%200
Feb 4, 20262.552.552.552.552.52-100
Feb 3, 20262.522.552.402.552.521.19%45,900
Feb 2, 20262.362.522.332.522.496.78%7,100
Jan 30, 20262.412.412.362.362.33-0.42%300
Jan 29, 20262.372.372.372.372.34-100
Jan 28, 20262.362.392.362.372.347.73%4,500
Jan 26, 20262.202.202.202.202.17-7.56%5,000
Jan 21, 20262.222.382.222.382.35-1,800
Jan 19, 20262.382.382.382.382.35-2.06%100
Jan 16, 20262.422.432.382.432.40-400
Jan 15, 20262.432.432.432.432.401.25%100
Jan 14, 20262.402.402.402.402.370.42%100
Jan 13, 20262.372.392.372.392.360.84%600
Jan 12, 20262.372.372.372.372.34-0.42%100
Jan 9, 20262.372.382.352.382.352.15%121,000
Jan 8, 20262.332.332.322.332.301.75%8,700
Jan 7, 20262.282.292.282.292.261.33%26,400
Jan 6, 20262.282.282.262.262.230.44%500
Jan 5, 20262.202.272.202.252.225.14%43,100
Jan 2, 20262.182.182.142.142.12-1.38%8,600
Dec 31, 20252.172.172.172.172.14-10,000
Dec 30, 20252.132.172.132.172.14-0.46%36,800
Dec 29, 20252.132.182.132.182.15-0.46%36,000
Dec 26, 20252.182.192.182.192.16-15,400
Dec 24, 20252.202.202.192.192.16-1.35%200
Dec 23, 20252.252.252.172.222.19-0.45%10,100
Dec 22, 20252.252.252.192.232.200.45%29,600
Dec 19, 20252.222.222.222.222.19-0.45%6,300
Dec 18, 20252.242.242.182.232.20-2.62%20,400
Dec 17, 20252.192.292.192.292.264.57%800
Dec 15, 20252.282.282.162.192.16-3.10%115,600
Dec 12, 20252.252.262.172.262.234.63%28,400
Dec 11, 20252.232.232.162.162.13-4.85%55,700
Dec 10, 20252.272.272.272.272.24-0.44%10,000
Dec 8, 20252.232.282.232.282.252.24%25,400
Dec 5, 20252.212.292.212.232.200.90%36,400
Dec 3, 20252.272.272.212.212.18-1.78%32,900
Dec 2, 20252.272.272.232.252.22-2.60%47,400
Dec 1, 20252.272.322.272.312.282.21%40,200
Nov 28, 20252.202.272.192.262.231.80%34,200
Nov 27, 20252.222.222.222.222.19-1.33%3,600
Nov 26, 20252.252.252.242.252.220.45%22,100
Nov 25, 20252.232.242.222.242.211.82%10,200
Nov 24, 20252.342.342.192.202.17-27,100
Nov 21, 20252.212.222.192.202.17-3.51%12,800
Nov 20, 20252.292.292.282.282.25-0.87%20,000
Nov 19, 20252.302.302.302.302.270.44%400
Nov 18, 20252.362.362.292.292.26-3.38%25,000
Nov 13, 20252.372.372.372.372.340.42%25,000
Nov 12, 20252.352.392.352.362.331.72%28,500
Nov 11, 20252.332.332.312.322.29-0.43%31,500
Nov 10, 20252.322.352.302.332.30-2.51%32,000
Nov 7, 20252.392.392.392.392.360.42%700
Nov 6, 20252.362.382.362.382.350.85%14,200
Nov 5, 20252.312.362.312.362.33-57,800
Nov 4, 20252.362.362.362.362.330.85%1,000
Nov 3, 20252.262.342.262.342.314.93%11,300
Oct 31, 20252.212.232.212.232.20-1.33%31,000
Oct 30, 20252.252.262.252.262.232.26%108,500
Oct 29, 20252.232.232.212.212.18-15,800
Oct 28, 20252.212.212.212.212.180.45%1,900