HKSE - Delayed Quote
HKD
China Medical System Holdings Limited (0867.HK)
9.855
+0.080
(+0.82%)
As of 1:26:40 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
9.770
9.880
9.700
9.740
9.740
2,112,209
Nov 2, 2026
9.815
9.875
9.665
9.775
9.775
3,073,797
Oct 30, 2026
9.810
10.090
9.710
9.815
9.815
3,867,643
Oct 29, 2026
9.835
10.000
9.795
9.910
9.910
6,214,047
Oct 28, 2026
9.955
9.955
9.750
9.850
9.850
4,754,068
Oct 27, 2026
10.030
10.100
9.800
9.920
9.920
4,723,422
Oct 26, 2026
9.980
10.170
9.895
9.955
9.955
4,409,776
Oct 23, 2026
10.040
10.170
9.785
10.100
10.100
14,869,780
Oct 22, 2026
10.580
10.580
9.800
10.040
10.040
6,705,360
Oct 21, 2026
10.570
10.570
10.020
10.250
10.250
5,148,000
Oct 20, 2026
10.210
10.530
10.190
10.380
10.380
4,907,000
Oct 16, 2026
10.600
10.660
10.100
10.200
10.200
4,717,500
Oct 15, 2026
10.210
10.520
10.200
10.430
10.430
2,024,418
Oct 14, 2026
10.320
10.510
10.130
10.380
10.380
2,441,000
Oct 13, 2026
10.300
10.350
10.090
10.320
10.320
1,987,579
Oct 12, 2026
10.640
10.640
10.250
10.330
10.330
1,695,300
Oct 9, 2026
11.000
11.000
10.300
10.540
10.540
4,185,000
Oct 8, 2026
10.530
10.860
10.410
10.440
10.440
2,986,000
Oct 7, 2026
10.730
10.730
10.520
10.650
10.650
1,498,180
Oct 6, 2026
10.560
10.790
10.560
10.780
10.780
874,186
Oct 5, 2026
11.210
11.220
10.440
10.560
10.560
2,129,000
Oct 2, 2026
10.710
10.710
10.110
10.570
10.570
1,697,000
Sep 30, 2026
10.450
10.760
10.290
10.710
10.710
6,660,000
Sep 29, 2026
10.460
10.980
10.260
10.370
10.370
6,054,000
Sep 28, 2026
10.510
10.680
10.400
10.480
10.480
4,130,000
Sep 25, 2026
10.540
10.570
10.210
10.400
10.400
1,481,000
Sep 24, 2026
10.840
10.840
10.430
10.490
10.490
4,546,000
Sep 23, 2026
11.210
11.210
10.740
10.810
10.810
2,970,000
Sep 22, 2026
10.940
11.090
10.870
11.050
11.050
4,794,000
Sep 21, 2026
10.700
11.250
10.700
11.130
11.130
6,807,000
Sep 18, 2026
11.030
11.260
10.890
11.070
11.070
7,342,247
Sep 17, 2026
11.300
11.300
10.950
11.050
11.050
5,563,167
Sep 16, 2026
10.850
11.110
10.810
11.050
11.050
5,539,833
Sep 15, 2026
11.470
11.470
10.890
10.900
10.900
4,019,000
Sep 14, 2026
10.780
11.170
10.510
11.130
11.130
6,196,461
Sep 11, 2026
10.900
11.030
10.710
10.780
10.780
17,622,162
Sep 10, 2026
11.180
11.180
10.740
10.880
10.880
10,659,000
Sep 9, 2026
11.040
11.310
10.930
11.180
11.180
8,143,682
Sep 8, 2026
11.000
11.130
10.890
11.040
11.040
3,062,000
Sep 7, 2026
11.040
11.140
10.850
10.970
10.970
3,775,500
Sep 4, 2026
11.190
11.210
11.020
11.040
11.040
2,465,303
Sep 3, 2026
11.300
11.300
10.970
11.080
11.080
4,501,000
Sep 2, 2026
10.990
11.190
10.800
10.980
10.980
4,430,404
Sep 1, 2026
11.200
11.540
10.780
10.990
10.990
6,129,464
Aug 31, 2026
11.250
11.500
11.100
11.200
11.200
9,843,000
Aug 28, 2026
0.189
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
11.370
11.490
11.180
11.260
11.260
3,722,093
Aug 27, 2026
11.630
11.630
11.250
11.510
11.321
3,816,000
Aug 26, 2026
11.760
11.940
11.500
11.570
11.380
7,270,127
Aug 25, 2026
11.490
11.720
11.350
11.690
11.498
4,046,230
Aug 24, 2026
11.610
11.660
11.390
11.410
11.223
5,017,857
Aug 21, 2026
11.920
12.130
11.420
11.570
11.380
6,110,000
Aug 20, 2026
11.890
12.120
11.680
11.860
11.665
15,740,247
Aug 19, 2026
11.740
11.740
11.310
11.700
11.508
6,592,796
Aug 18, 2026
11.810
12.240
11.590
11.740
11.547
6,090,053
Aug 17, 2026
12.220
12.220
11.600
11.770
11.577
3,199,000
Aug 14, 2026
11.890
11.890
11.620
11.820
11.626
17,711,933
Aug 13, 2026
11.960
12.080
11.720
11.840
11.646
5,105,383
Aug 12, 2026
12.100
12.100
11.780
11.890
11.695
3,530,823
Aug 11, 2026
12.270
12.280
11.940
12.050
11.852
5,356,247
Aug 10, 2026
12.430
12.620
12.060
12.160
11.960
6,030,247
Aug 7, 2026
11.920
12.440
11.920
12.430
12.226
10,687,247
Aug 6, 2026
11.890
12.130
11.650
12.000
11.803
7,367,567
Aug 5, 2026
11.860
12.160
11.770
11.830
11.636
9,614,247
Aug 4, 2026
11.840
12.180
11.840
12.010
11.813
4,716,247
Aug 3, 2026
11.840
11.960
11.600
11.840
11.646
3,490,053
Jul 31, 2026
11.820
12.090
11.820
11.920
11.724
3,313,000
Jul 30, 2026
12.070
12.110
11.790
12.070
11.872
5,465,000
Jul 29, 2026
12.100
12.360
11.980
12.070
11.872
5,621,500
Jul 28, 2026
12.020
12.190
11.840
12.140
11.941
6,999,000
Jul 27, 2026
11.900
12.220
11.900
12.020
11.823
2,994,000
Jul 24, 2026
12.310
12.460
12.000
12.090
11.891
3,999,000
Jul 23, 2026
12.240
12.440
12.110
12.320
12.118
6,281,277
Jul 22, 2026
12.540
12.610
12.180
12.240
12.039
6,663,229
Jul 21, 2026
12.030
12.570
12.010
12.540
12.334
6,090,000
Jul 20, 2026
11.600
12.500
11.600
12.440
12.236
3,535,000
Jul 17, 2026
12.600
12.650
11.950
12.170
11.970
9,372,300
Jul 16, 2026
12.670
12.850
12.480
12.600
12.393
7,367,449
Jul 15, 2026
12.350
12.800
12.350
12.670
12.462
6,870,483
Jul 14, 2026
12.070
12.440
12.070
12.330
12.128
3,897,403
Jul 13, 2026
11.700
12.630
11.700
12.350
12.147
14,637,737
Jul 10, 2026
11.810
12.130
11.710
11.900
11.705
5,516,753
Jul 9, 2026
11.660
12.010
11.610
11.810
11.616
4,336,031
Jul 8, 2026
11.990
12.160
11.610
11.910
11.714
5,652,871
Jul 7, 2026
12.160
12.160
11.620
11.720
11.528
6,135,000
Jul 6, 2026
11.570
12.430
11.420
12.160
11.960
14,174,110
Jul 3, 2026
11.320
11.710
11.250
11.530
11.341
8,734,765
Jul 2, 2026
10.660
11.350
10.430
11.250
11.065
11,810,247
Jun 30, 2026
10.550
10.720
10.010
10.280
10.111
12,911,000
Jun 29, 2026
9.870
10.850
9.800
10.550
10.377
11,899,247
Jun 26, 2026
10.120
10.190
9.830
9.930
9.767
8,356,209
Jun 25, 2026
10.040
10.250
9.930
10.120
9.954
4,997,000
Jun 24, 2026
10.010
10.250
9.830
10.150
9.983
7,201,000
Jun 23, 2026
10.110
10.460
9.980
10.170
10.003
2,719,000
Jun 22, 2026
10.280
10.520
10.000
10.210
10.042
4,894,000
Jun 18, 2026
10.030
10.530
9.800
10.400
10.229
7,552,100
Jun 17, 2026
10.260
10.560
9.510
10.310
10.141
2,822,516
Jun 16, 2026
10.630
10.630
10.430
10.570
10.396
2,662,900
Jun 15, 2026
10.800
11.110
10.550
10.630
10.455
6,287,000
Jun 12, 2026
10.800
11.120
10.750
11.000
10.819
7,282,045
Jun 11, 2026
10.870
10.950
10.620
10.820
10.642
3,252,070
Jun 10, 2026
10.590
10.890
10.220
10.870
10.692
4,203,000
Jun 9, 2026
10.320
10.490
10.000
10.300
10.131
6,352,712
Jun 8, 2026
10.380
10.520
10.160
10.350
10.180
7,670,744
Jun 5, 2026
10.640
10.690
10.500
10.650
10.475
2,981,000
Jun 4, 2026
10.650
10.650
10.420
10.550
10.377
6,756,487
Jun 3, 2026
11.310
11.310
10.600
10.730
10.554
6,346,844
Jun 2, 2026
10.980
11.190
10.900
11.050
10.869
5,179,373
Jun 1, 2026
10.580
11.200
10.360
11.110
10.928
8,259,250
May 29, 2026
10.520
10.720
10.340
10.580
10.406
9,145,406
May 28, 2026
10.840
10.840
10.230
10.340
10.170
12,563,296
May 27, 2026
10.750
10.850
10.600
10.840
10.662
7,928,753
May 26, 2026
10.950
10.990
10.690
10.750
10.573
5,998,741
May 22, 2026
11.250
11.250
10.870
10.990
10.810
3,048,507
May 21, 2026
11.060
11.290
10.910
10.980
10.800
3,585,470
May 20, 2026
11.480
11.480
11.010
11.150
10.967
4,403,247
May 19, 2026
11.700
11.700
11.240
11.310
11.124
4,402,113
May 18, 2026
11.500
11.520
11.140
11.340
11.154
3,814,929
May 15, 2026
11.700
11.700
11.290
11.450
11.262
4,956,000
May 14, 2026
12.240
12.240
11.450
11.700
11.508
5,418,709
May 13, 2026
11.990
12.050
11.760
11.850
11.655
3,414,164
May 12, 2026
12.250
12.800
11.910
11.980
11.783
8,204,150
May 11, 2026
12.280
12.520
12.060
12.510
12.305
6,070,307
May 8, 2026
12.650
12.650
12.200
12.310
12.108
5,667,297
May 7, 2026
12.570
12.740
12.470
12.650
12.442
6,251,510
May 6, 2026
12.350
12.800
12.350
12.560
12.354
3,458,000
May 5, 2026
12.830
12.830
12.370
12.630
12.423
699,300
May 4, 2026
12.870
12.890
12.580
12.850
12.639
1,074,000
Apr 30, 2026
13.000
13.080
12.660
12.790
12.580
3,051,000
Apr 29, 2026
13.090
13.090
12.860
12.920
12.708
1,426,870
Apr 28, 2026
12.950
13.340
12.940
13.090
12.875
3,764,000
Apr 27, 2026
0.155
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
13.370
13.370
12.940
13.060
12.846
2,359,309
Apr 24, 2026
13.730
13.910
12.960
13.370
12.998
7,934,061
Apr 23, 2026
13.950
14.160
13.660
13.730
13.348
5,977,000
Apr 22, 2026
13.780
14.040
13.620
13.950
13.562
3,435,548
Apr 21, 2026
13.820
14.050
13.670
13.850
13.465
4,225,000
Apr 20, 2026
13.910
13.920
13.380
13.570
13.192
3,920,000
Apr 17, 2026
14.020
14.070
13.700
13.930
13.542
6,860,620
Apr 16, 2026
14.370
14.370
13.790
14.060
13.669
6,184,000
Apr 15, 2026
14.330
14.600
14.120
14.420
14.019
8,042,036
Apr 14, 2026
13.870
14.200
13.680
14.090
13.698
4,696,000
Apr 13, 2026
14.290
14.300
13.740
13.870
13.484
3,296,299
Apr 10, 2026
14.390
14.530
14.060
14.300
13.902
3,135,000
Apr 9, 2026
14.000
14.850
14.000
14.390
13.990
4,340,005
Apr 8, 2026
14.430
14.920
14.410
14.680
14.272
10,540,512
Apr 2, 2026
13.880
14.360
13.680
14.330
13.931
6,923,223
Apr 1, 2026
13.400
13.870
13.400
13.830
13.445
5,412,416
Mar 31, 2026
13.810
13.810
13.170
13.380
13.008
3,998,111
Mar 30, 2026
13.100
13.550
13.080
13.540
13.163
4,080,332
Mar 27, 2026
12.870
13.390
12.720
13.290
12.920
4,184,665
Mar 26, 2026
13.250
13.370
12.780
12.870
12.512
3,697,025
Mar 25, 2026
13.110
13.280
12.960
13.270
12.901
2,432,000
Mar 24, 2026
13.200
13.390
12.820
12.950
12.590
4,913,929
Mar 23, 2026
13.900
13.900
12.640
13.080
12.716
6,696,527
Mar 20, 2026
13.560
13.940
13.410
13.490
13.115
3,405,000
Mar 19, 2026
13.690
13.760
13.410
13.590
13.212
2,906,000
Mar 18, 2026
13.120
13.770
12.850
13.720
13.338
2,837,479
Mar 17, 2026
12.900
13.410
12.800
12.960
12.599
6,846,718
Mar 16, 2026
12.830
13.060
12.750
13.020
12.658
2,380,239
Mar 13, 2026
13.260
13.260
12.700
12.710
12.356
4,454,753
Mar 12, 2026
13.120
13.290
12.850
13.260
12.891
3,717,000
Mar 11, 2026
13.530
13.690
12.990
13.080
12.716
2,292,000
Mar 10, 2026
13.400
13.670
13.140
13.450
13.076
4,908,000
Mar 9, 2026
13.000
13.350
12.840
13.300
12.930
5,562,000
Mar 6, 2026
13.010
13.270
12.880
13.200
12.833
5,279,000
Mar 5, 2026
12.910
13.440
12.780
13.000
12.638
5,241,344
Mar 4, 2026
13.100
13.290
12.610
12.750
12.395
3,462,281
Mar 3, 2026
14.160
14.160
13.100
13.300
12.930
7,943,753
Mar 2, 2026
14.300
14.520
14.000
14.160
13.766
4,260,753
Feb 27, 2026
14.570
14.860
14.420
14.600
14.194
4,625,000
Feb 26, 2026
15.210
15.210
14.530
14.630
14.223
4,344,000
Feb 25, 2026
14.990
15.520
14.990
15.230
14.806
4,286,869
Feb 24, 2026
15.390
15.390
14.790
15.000
14.583
2,459,203
Feb 23, 2026
15.140
15.500
15.140
15.440
15.010
2,680,000
Feb 20, 2026
15.180
15.260
15.060
15.140
14.719
1,359,872
Feb 16, 2026
15.260
15.260
15.260
15.260
14.835
-
Feb 13, 2026
15.190
15.240
15.000
15.130
14.709
1,736,000
Feb 12, 2026
15.190
15.190
14.910
14.990
14.573
2,455,206
Feb 11, 2026
15.000
15.260
14.800
15.190
14.767
3,121,322
Feb 10, 2026
15.140
15.180
14.700
15.000
14.583
5,429,000
Feb 9, 2026
15.240
15.350
14.910
15.060
14.641
10,774,018
Feb 6, 2026
14.840
15.260
14.740
15.240
14.816
5,741,500
Feb 5, 2026
14.580
14.930
14.410
14.840
14.427
4,438,996
Feb 4, 2026
14.450
14.780
14.280
14.580
14.174
3,058,199
Feb 3, 2026
15.120
15.120
14.280
14.480
14.077
6,295,000
Feb 2, 2026
14.030
15.300
13.830
15.120
14.699
9,894,000
Jan 30, 2026
13.730
14.610
13.730
14.030
13.640
8,096,723
Jan 29, 2026
13.940
14.200
13.860
13.960
13.572
2,750,040
Jan 28, 2026
13.860
14.020
13.770
13.940
13.552
3,713,000
Jan 27, 2026
13.840
13.850
13.500
13.800
13.416
2,807,022
Jan 26, 2026
13.720
13.920
13.620
13.720
13.338
2,763,000
Jan 23, 2026
13.790
13.830
13.540
13.730
13.348
1,463,890
Jan 22, 2026
13.700
13.880
13.440
13.660
13.280
2,830,470
Jan 21, 2026
13.780
13.830
13.210
13.720
13.338
4,826,905
Jan 20, 2026
13.770
13.900
13.510
13.680
13.299
2,557,450
Jan 19, 2026
14.020
14.020
13.640
13.740
13.358
2,152,280
Jan 16, 2026
14.150
14.210
13.820
14.020
13.630
2,013,000
Jan 15, 2026
14.030
14.250
13.890
14.150
13.756
2,544,000
Jan 14, 2026
14.100
14.260
13.840
14.030
13.640
3,298,000
Jan 13, 2026
14.170
14.450
13.890
14.170
13.776
4,283,701
Jan 12, 2026
14.040
14.300
14.010
14.180
13.785
3,794,652
Jan 9, 2026
13.700
14.250
13.700
14.200
13.805
4,907,638
Jan 8, 2026
13.950
14.100
13.860
13.970
13.581
2,231,341
Jan 7, 2026
13.380
13.960
13.380
13.960
13.572
3,893,900
Jan 6, 2026
13.570
13.830
13.310
13.640
13.260
3,900,000
Jan 5, 2026
13.110
13.680
13.030
13.570
13.192
5,095,350
Jan 2, 2026
13.080
13.270
12.890
13.110
12.745
668,091
Dec 31, 2025
12.910
12.910
12.910
12.910
12.551
-
Dec 30, 2025
13.020
13.160
12.800
13.060
12.697
4,520,247
Dec 29, 2025
13.050
13.290
12.740
13.010
12.648
6,236,753
Dec 24, 2025
13.080
13.080
13.080
13.080
12.716
-
Dec 23, 2025
13.060
13.350
13.020
13.280
12.911
3,550,000
Dec 22, 2025
13.200
13.450
13.080
13.170
12.804
3,646,951
Dec 19, 2025
13.400
13.450
13.150
13.290
12.920
4,252,567
Dec 18, 2025
13.020
13.400
13.000
13.370
12.998
4,023,002
Dec 17, 2025
13.250
13.420
13.180
13.400
13.027
3,378,074
Dec 16, 2025
13.430
13.450
13.000
13.400
13.027
4,736,000
Dec 15, 2025
13.600
13.600
13.040
13.260
12.891
8,779,000
Dec 12, 2025
12.870
13.570
12.780
13.570
13.192
9,566,700
Dec 11, 2025
13.630
13.690
12.860
12.870
12.512
4,250,500
Dec 10, 2025
14.040
14.040
13.520
13.610
13.231
4,576,900
Dec 9, 2025
13.570
14.040
13.570
14.000
13.610
7,194,387
Dec 8, 2025
13.500
13.740
13.340
13.660
13.280
2,976,000
Dec 5, 2025
13.300
13.490
13.250
13.470
13.095
2,385,000
Dec 4, 2025
13.370
13.460
13.210
13.390
13.017
1,431,134
Dec 3, 2025
13.580
13.770
13.240
13.280
12.911
2,992,020
Dec 2, 2025
13.570
13.870
13.330
13.590
13.212
3,058,654
Dec 1, 2025
13.250
13.900
13.250
13.860
13.474
3,766,000
Nov 28, 2025
13.250
13.540
13.070
13.300
12.930
3,480,750
Nov 27, 2025
13.580
13.580
13.020
13.220
12.852
4,645,500
Nov 26, 2025
13.140
13.540
13.140
13.380
13.008
2,465,591
Nov 25, 2025
13.090
13.380
12.920
13.350
12.979
6,878,306
Nov 24, 2025
13.000
13.180
12.920
13.060
12.697
7,727,000
Nov 21, 2025
13.290
13.330
13.000
13.100
12.736
8,266,489
Nov 20, 2025
13.520
13.750
13.430
13.580
13.202
3,031,000
Nov 19, 2025
13.670
13.800
13.280
13.600
13.222
5,177,000
Nov 18, 2025
14.150
14.220
13.590
13.700
13.319
2,829,000
Nov 17, 2025
13.940
14.150
13.790
14.150
13.756
3,662,500
Nov 14, 2025
14.170
14.300
13.980
14.040
13.649
4,369,884
Nov 13, 2025
14.100
14.340
13.830
14.170
13.776
6,365,247
Nov 12, 2025
13.820
14.160
13.820
13.990
13.601
4,939,383
Nov 11, 2025
13.850
13.930
13.660
13.820
13.435
4,430,747
Nov 10, 2025
13.950
14.070
13.560
13.790
13.406
7,478,435
Nov 7, 2025
14.200
14.200
13.930
14.050
13.659
6,729,010
Nov 6, 2025
14.000
14.150
13.820
14.080
13.688
3,849,000
Nov 5, 2025
13.600
14.070
13.500
14.050
13.659
5,842,436
Nov 4, 2025
13.850
14.170
13.800
13.850
13.465
10,979,000
Nov 3, 2025
13.400
13.950
13.250
13.850
13.465
10,709,141
