HKSE - Delayed Quote
HKD
China Resources Medical Holdings Company Limited (1515.HK)
2.420
+0.030
(+1.26%)
As of 11:58:43 AM 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
2.400
2.435
2.390
2.420
2.420
499,000
Nov 2, 2026
2.405
2.405
2.360
2.390
2.390
877,500
Oct 30, 2026
2.350
2.395
2.335
2.385
2.385
1,337,000
Oct 29, 2026
2.360
2.415
2.345
2.370
2.370
1,617,500
Oct 28, 2026
2.405
2.405
2.350
2.380
2.380
700,000
Oct 27, 2026
2.375
2.400
2.340
2.400
2.400
1,753,053
Oct 26, 2026
2.390
2.410
2.345
2.345
2.345
801,000
Oct 23, 2026
2.315
2.395
2.295
2.390
2.390
1,575,000
Oct 22, 2026
2.365
2.365
2.315
2.335
2.335
624,500
Oct 21, 2026
2.365
2.400
2.355
2.375
2.375
1,179,500
Oct 20, 2026
2.350
2.395
2.315
2.380
2.380
2,324,000
Oct 16, 2026
2.370
2.370
2.330
2.345
2.345
1,175,000
Oct 15, 2026
2.320
2.390
2.315
2.370
2.370
1,845,500
Oct 14, 2026
2.295
2.380
2.295
2.325
2.325
2,229,500
Oct 13, 2026
2.305
2.335
2.295
2.330
2.330
836,500
Oct 12, 2026
2.310
2.335
2.300
2.300
2.300
845,000
Oct 9, 2026
2.305
2.340
2.290
2.320
2.320
284,500
Oct 8, 2026
2.325
2.340
2.285
2.300
2.300
691,500
Oct 7, 2026
2.325
2.340
2.310
2.315
2.315
515,500
Oct 6, 2026
2.335
2.360
2.320
2.345
2.345
387,000
Oct 5, 2026
2.360
2.370
2.320
2.325
2.325
428,500
Oct 2, 2026
2.420
2.420
2.330
2.350
2.350
1,986,000
Sep 30, 2026
2.435
2.445
2.410
2.410
2.410
1,086,000
Sep 29, 2026
2.415
2.435
2.415
2.430
2.430
30,500
Sep 28, 2026
2.395
2.435
2.390
2.405
2.405
391,000
Sep 25, 2026
2.395
2.400
2.375
2.390
2.390
289,000
Sep 24, 2026
2.380
2.430
2.380
2.410
2.410
381,000
Sep 23, 2026
2.375
2.400
2.375
2.380
2.380
231,000
Sep 22, 2026
2.380
2.400
2.380
2.395
2.395
188,500
Sep 21, 2026
2.370
2.450
2.370
2.415
2.415
869,500
Sep 18, 2026
2.385
2.410
2.370
2.370
2.370
1,197,000
Sep 17, 2026
2.405
2.420
2.360
2.390
2.390
2,487,500
Sep 16, 2026
2.410
2.425
2.370
2.380
2.380
1,349,000
Sep 15, 2026
2.490
2.550
2.400
2.400
2.400
1,946,500
Sep 14, 2026
2.455
2.490
2.430
2.480
2.480
1,463,000
Sep 11, 2026
0.0578
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
2.500
2.530
2.440
2.455
2.455
1,246,000
Sep 10, 2026
2.545
2.585
2.535
2.540
2.482
1,565,500
Sep 9, 2026
2.555
2.585
2.530
2.570
2.512
2,047,000
Sep 8, 2026
2.520
2.575
2.520
2.570
2.512
1,661,500
Sep 7, 2026
2.510
2.530
2.500
2.520
2.463
813,500
Sep 4, 2026
2.510
2.535
2.500
2.520
2.463
1,409,500
Sep 3, 2026
2.495
2.535
2.495
2.510
2.453
2,098,000
Sep 2, 2026
2.495
2.500
2.480
2.490
2.433
2,149,000
Sep 1, 2026
2.500
2.510
2.485
2.495
2.438
744,500
Aug 31, 2026
2.550
2.550
2.500
2.510
2.453
1,356,000
Aug 28, 2026
2.545
2.565
2.540
2.550
2.492
1,138,000
Aug 27, 2026
2.570
2.575
2.545
2.545
2.487
1,518,500
Aug 26, 2026
2.600
2.600
2.550
2.570
2.512
1,045,500
Aug 25, 2026
2.590
2.590
2.550
2.580
2.521
726,000
Aug 24, 2026
2.610
2.650
2.570
2.590
2.531
984,500
Aug 21, 2026
2.610
2.645
2.600
2.610
2.551
703,000
Aug 20, 2026
2.615
2.660
2.600
2.600
2.541
1,087,000
Aug 19, 2026
2.595
2.620
2.595
2.620
2.560
618,000
Aug 18, 2026
2.615
2.630
2.565
2.630
2.570
1,098,000
Aug 17, 2026
2.640
2.680
2.625
2.655
2.595
587,500
Aug 14, 2026
2.660
2.710
2.615
2.615
2.555
1,072,907
Aug 13, 2026
2.690
2.745
2.650
2.660
2.599
5,959,000
Aug 12, 2026
2.555
2.570
2.530
2.555
2.497
407,500
Aug 11, 2026
2.580
2.620
2.535
2.570
2.512
1,067,000
Aug 10, 2026
2.540
2.590
2.535
2.580
2.521
719,534
Aug 7, 2026
2.505
2.590
2.500
2.535
2.477
1,344,500
Aug 6, 2026
2.550
2.550
2.500
2.500
2.443
1,513,500
Aug 5, 2026
2.550
2.580
2.530
2.550
2.492
585,000
Aug 4, 2026
2.590
2.590
2.545
2.550
2.492
230,000
Aug 3, 2026
2.600
2.625
2.575
2.600
2.541
1,162,000
Jul 31, 2026
2.540
2.570
2.530
2.540
2.482
455,500
Jul 30, 2026
2.550
2.600
2.550
2.580
2.521
981,500
Jul 29, 2026
2.520
2.560
2.520
2.550
2.492
644,156
Jul 28, 2026
2.530
2.530
2.500
2.530
2.472
550,500
Jul 27, 2026
2.480
2.550
2.480
2.550
2.492
1,276,000
Jul 24, 2026
2.530
2.530
2.480
2.480
2.424
416,500
Jul 23, 2026
2.510
2.560
2.510
2.560
2.502
661,500
Jul 22, 2026
2.550
2.590
2.500
2.500
2.443
1,484,000
Jul 21, 2026
2.550
2.590
2.510
2.590
2.531
704,000
Jul 20, 2026
2.550
2.590
2.520
2.560
2.502
1,206,000
Jul 17, 2026
2.550
2.610
2.490
2.510
2.453
1,622,000
Jul 16, 2026
2.500
2.610
2.490
2.590
2.531
2,709,500
Jul 15, 2026
2.410
2.490
2.410
2.460
2.404
871,000
Jul 14, 2026
2.390
2.420
2.350
2.420
2.365
1,045,600
Jul 13, 2026
2.420
2.420
2.370
2.380
2.326
480,500
Jul 10, 2026
2.420
2.440
2.400
2.420
2.365
257,500
Jul 9, 2026
2.410
2.420
2.370
2.410
2.355
1,061,000
Jul 8, 2026
2.390
2.440
2.380
2.440
2.384
1,103,500
Jul 7, 2026
2.470
2.470
2.380
2.380
2.326
1,255,000
Jul 6, 2026
2.440
2.490
2.430
2.470
2.414
740,100
Jul 3, 2026
2.400
2.460
2.400
2.440
2.384
559,000
Jul 2, 2026
2.430
2.450
2.380
2.400
2.345
988,500
Jun 30, 2026
0.0966
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
2.420
2.460
2.370
2.380
2.326
936,000
Jun 29, 2026
2.420
2.530
2.410
2.520
2.368
2,328,500
Jun 26, 2026
2.400
2.520
2.380
2.400
2.255
2,171,500
Jun 25, 2026
2.400
2.430
2.380
2.400
2.255
3,155,000
Jun 24, 2026
2.420
2.440
2.390
2.410
2.265
1,914,000
Jun 23, 2026
2.430
2.470
2.400
2.420
2.274
1,349,500
Jun 22, 2026
2.430
2.470
2.340
2.430
2.284
3,518,000
Jun 18, 2026
2.500
2.500
2.400
2.410
2.265
5,308,500
Jun 17, 2026
2.520
2.530
2.460
2.470
2.321
4,029,000
Jun 16, 2026
2.570
2.570
2.500
2.500
2.349
2,098,500
Jun 15, 2026
2.590
2.670
2.550
2.570
2.415
1,700,000
Jun 12, 2026
2.560
2.590
2.520
2.560
2.406
2,092,000
Jun 11, 2026
2.590
2.590
2.520
2.560
2.406
3,154,500
Jun 10, 2026
2.520
2.590
2.510
2.560
2.406
5,227,000
Jun 9, 2026
2.580
2.580
2.520
2.520
2.368
1,261,500
Jun 8, 2026
2.580
2.580
2.530
2.550
2.396
2,335,500
Jun 5, 2026
2.600
2.620
2.580
2.580
2.425
959,500
Jun 4, 2026
2.600
2.630
2.590
2.590
2.434
1,421,500
Jun 3, 2026
2.700
2.700
2.620
2.630
2.472
2,142,000
Jun 2, 2026
2.680
2.700
2.630
2.650
2.490
2,185,000
Jun 1, 2026
2.570
2.690
2.570
2.680
2.519
4,716,600
May 29, 2026
2.560
2.610
2.540
2.570
2.415
23,154,200
May 28, 2026
2.550
2.640
2.510
2.560
2.406
3,463,412
May 27, 2026
2.590
2.590
2.510
2.550
2.396
2,926,000
May 26, 2026
2.520
2.600
2.480
2.590
2.434
2,856,000
May 22, 2026
2.570
2.590
2.480
2.520
2.368
6,822,036
May 21, 2026
2.630
2.660
2.550
2.560
2.406
4,931,500
May 20, 2026
2.670
2.670
2.610
2.630
2.472
5,928,500
May 19, 2026
2.690
2.700
2.650
2.690
2.528
2,536,500
May 18, 2026
2.720
2.720
2.670
2.670
2.509
2,390,000
May 15, 2026
2.750
2.780
2.710
2.740
2.575
2,038,500
May 14, 2026
2.780
2.790
2.760
2.770
2.603
2,291,500
May 13, 2026
2.760
2.780
2.730
2.760
2.594
3,091,000
May 12, 2026
2.830
2.830
2.770
2.800
2.631
1,456,000
May 11, 2026
2.770
2.830
2.760
2.830
2.660
1,986,500
May 8, 2026
2.850
2.860
2.770
2.790
2.622
3,691,000
May 7, 2026
2.850
2.870
2.830
2.870
2.697
3,130,500
May 6, 2026
2.890
2.890
2.820
2.840
2.669
2,397,500
May 5, 2026
2.860
2.870
2.840
2.860
2.688
1,348,035
May 4, 2026
2.860
2.880
2.830
2.880
2.707
915,000
Apr 30, 2026
2.840
2.880
2.830
2.850
2.678
1,969,000
Apr 29, 2026
2.850
2.890
2.850
2.850
2.678
1,221,500
Apr 28, 2026
2.840
2.870
2.820
2.860
2.688
1,090,000
Apr 27, 2026
2.890
2.890
2.820
2.840
2.669
2,042,000
Apr 24, 2026
2.850
2.890
2.850
2.890
2.716
2,220,809
Apr 23, 2026
2.870
2.910
2.840
2.890
2.716
2,732,000
Apr 22, 2026
2.900
2.900
2.850
2.870
2.697
1,579,500
Apr 21, 2026
2.890
2.910
2.870
2.900
2.725
1,329,000
Apr 20, 2026
2.850
2.910
2.840
2.890
2.716
1,251,000
Apr 17, 2026
2.880
2.880
2.820
2.870
2.697
2,192,000
Apr 16, 2026
2.880
2.880
2.850
2.880
2.707
2,605,500
Apr 15, 2026
2.900
2.900
2.820
2.860
2.688
2,106,200
Apr 14, 2026
2.900
2.900
2.840
2.900
2.725
3,270,500
Apr 13, 2026
2.910
2.910
2.850
2.890
2.716
4,950,191
Apr 10, 2026
2.910
2.930
2.890
2.920
2.744
2,073,000
Apr 9, 2026
2.890
2.910
2.880
2.890
2.716
2,519,957
Apr 8, 2026
2.810
2.890
2.810
2.890
2.716
4,210,031
Apr 2, 2026
2.780
2.800
2.750
2.800
2.631
2,246,500
Apr 1, 2026
2.700
2.770
2.700
2.750
2.584
2,674,000
Mar 31, 2026
2.710
2.740
2.690
2.700
2.537
3,201,292
Mar 30, 2026
2.750
2.750
2.660
2.680
2.519
3,998,000
Mar 27, 2026
2.810
2.820
2.700
2.740
2.575
3,180,000
Mar 26, 2026
2.800
2.840
2.750
2.830
2.660
4,483,500
Mar 25, 2026
2.770
2.800
2.710
2.800
2.631
3,350,000
Mar 24, 2026
2.670
2.720
2.660
2.700
2.537
3,830,000
Mar 23, 2026
2.730
2.730
2.620
2.650
2.490
5,615,000
Mar 20, 2026
2.820
2.830
2.700
2.720
2.556
5,349,500
Mar 19, 2026
2.850
2.870
2.800
2.810
2.641
3,612,000
Mar 18, 2026
2.920
2.920
2.850
2.870
2.697
2,653,000
Mar 17, 2026
2.860
2.930
2.860
2.870
2.697
2,474,000
Mar 16, 2026
2.900
2.900
2.820
2.870
2.697
4,086,500
Mar 13, 2026
2.900
2.900
2.830
2.850
2.678
7,255,500
Mar 12, 2026
2.910
2.950
2.830
2.940
2.763
10,303,500
Mar 11, 2026
3.000
3.020
2.880
2.910
2.735
13,952,500
Mar 10, 2026
3.000
3.090
3.000
3.020
2.838
8,348,500
Mar 9, 2026
3.030
3.030
2.970
3.020
2.838
11,122,000
Mar 6, 2026
2.970
3.060
2.940
3.060
2.876
16,318,213
Mar 5, 2026
3.010
3.050
2.960
2.970
2.791
9,926,000
Mar 4, 2026
3.070
3.070
2.960
2.990
2.810
17,456,500
Mar 3, 2026
3.080
3.120
3.040
3.060
2.876
9,906,631
Mar 2, 2026
3.070
3.100
3.030
3.090
2.904
10,291,000
Feb 27, 2026
3.040
3.090
3.030
3.070
2.885
7,194,000
Feb 26, 2026
3.130
3.130
3.030
3.030
2.848
10,947,500
Feb 25, 2026
3.110
3.160
3.100
3.110
2.923
5,362,000
Feb 24, 2026
3.120
3.140
3.050
3.100
2.913
12,075,533
Feb 23, 2026
3.080
3.180
3.080
3.170
2.979
3,228,000
Feb 20, 2026
3.100
3.120
3.070
3.090
2.904
1,144,000
Feb 16, 2026
3.110
3.110
3.110
3.110
2.923
-
Feb 13, 2026
3.130
3.150
3.110
3.130
2.942
6,135,500
Feb 12, 2026
3.190
3.190
3.130
3.140
2.951
6,285,541
Feb 11, 2026
3.200
3.210
3.170
3.190
2.998
4,510,500
Feb 10, 2026
3.200
3.220
3.170
3.190
2.998
4,353,500
Feb 9, 2026
3.190
3.200
3.160
3.200
3.007
6,886,000
Feb 6, 2026
3.180
3.190
3.140
3.160
2.970
8,564,500
Feb 5, 2026
3.150
3.190
3.140
3.190
2.998
5,720,500
Feb 4, 2026
3.170
3.180
3.120
3.150
2.960
5,682,500
Feb 3, 2026
3.150
3.180
3.120
3.160
2.970
4,070,619
Feb 2, 2026
3.230
3.230
3.120
3.150
2.960
15,646,500
Jan 30, 2026
3.270
3.300
3.220
3.240
3.045
7,244,500
Jan 29, 2026
3.270
3.290
3.240
3.290
3.092
6,343,000
Jan 28, 2026
3.270
3.280
3.240
3.270
3.073
5,588,000
Jan 27, 2026
3.320
3.320
3.240
3.270
3.073
6,169,043
Jan 26, 2026
3.280
3.300
3.260
3.300
3.101
5,772,000
Jan 23, 2026
3.260
3.310
3.250
3.290
3.092
7,881,280
Jan 22, 2026
3.270
3.280
3.260
3.260
3.064
5,320,000
Jan 21, 2026
3.240
3.270
3.210
3.270
3.073
8,324,000
Jan 20, 2026
3.270
3.270
3.230
3.240
3.045
4,351,388
Jan 19, 2026
3.330
3.330
3.250
3.250
3.054
6,681,500
Jan 16, 2026
3.330
3.350
3.300
3.310
3.111
5,919,000
Jan 15, 2026
3.370
3.430
3.320
3.340
3.139
7,161,000
Jan 14, 2026
3.380
3.450
3.360
3.390
3.186
7,483,000
Jan 13, 2026
3.370
3.430
3.360
3.380
3.176
8,101,502
Jan 12, 2026
3.310
3.350
3.300
3.340
3.139
8,571,000
Jan 9, 2026
3.360
3.360
3.280
3.320
3.120
15,200,500
Jan 8, 2026
3.420
3.420
3.350
3.350
3.148
8,811,000
Jan 7, 2026
3.420
3.450
3.380
3.390
3.186
6,575,000
Jan 6, 2026
3.410
3.470
3.380
3.420
3.214
16,929,246
Jan 5, 2026
3.270
3.450
3.270
3.370
3.167
30,790,570
Jan 2, 2026
3.220
3.220
3.170
3.220
3.026
2,081,500
Dec 31, 2025
3.210
3.210
3.210
3.210
3.017
-
Dec 30, 2025
3.260
3.260
3.190
3.200
3.007
6,776,000
Dec 29, 2025
3.270
3.300
3.260
3.270
3.073
2,678,000
Dec 24, 2025
3.280
3.280
3.280
3.280
3.082
-
Dec 23, 2025
3.320
3.320
3.270
3.280
3.082
2,433,000
Dec 22, 2025
3.320
3.320
3.280
3.300
3.101
2,623,500
Dec 19, 2025
3.260
3.310
3.260
3.300
3.101
3,583,500
Dec 18, 2025
3.230
3.250
3.210
3.240
3.045
1,764,000
Dec 17, 2025
3.210
3.230
3.190
3.230
3.035
2,993,600
Dec 16, 2025
3.230
3.250
3.180
3.200
3.007
8,110,577
Dec 15, 2025
3.230
3.260
3.220
3.250
3.054
2,391,000
Dec 12, 2025
3.210
3.250
3.210
3.250
3.054
4,630,717
Dec 11, 2025
3.280
3.280
3.210
3.210
3.017
4,103,500
Dec 10, 2025
3.240
3.270
3.230
3.250
3.054
6,605,000
Dec 9, 2025
3.300
3.300
3.240
3.240
3.045
5,679,276
Dec 8, 2025
3.300
3.330
3.290
3.300
3.101
3,369,757
Dec 5, 2025
3.310
3.320
3.280
3.320
3.120
4,414,993
Dec 4, 2025
3.330
3.330
3.300
3.320
3.120
2,707,700
Dec 3, 2025
3.330
3.330
3.300
3.330
3.129
3,205,587
Dec 2, 2025
3.310
3.330
3.280
3.320
3.120
4,174,500
Dec 1, 2025
3.290
3.340
3.270
3.320
3.120
3,992,000
Nov 28, 2025
3.290
3.290
3.260
3.280
3.082
2,514,500
Nov 27, 2025
3.280
3.290
3.250
3.280
3.082
2,534,500
Nov 26, 2025
3.280
3.300
3.260
3.270
3.073
2,561,500
Nov 25, 2025
3.250
3.290
3.250
3.260
3.064
4,447,500
Nov 24, 2025
3.260
3.270
3.240
3.240
3.045
6,624,500
Nov 21, 2025
3.320
3.320
3.230
3.250
3.054
10,707,000
Nov 20, 2025
3.340
3.340
3.300
3.320
3.120
4,922,000
Nov 19, 2025
3.340
3.340
3.300
3.320
3.120
4,782,500
Nov 18, 2025
3.390
3.400
3.330
3.330
3.129
4,022,000
Nov 17, 2025
3.430
3.430
3.360
3.390
3.186
4,776,000
Nov 14, 2025
3.430
3.450
3.400
3.420
3.214
7,110,500
Nov 13, 2025
3.430
3.450
3.400
3.430
3.223
6,522,500
Nov 12, 2025
3.410
3.430
3.380
3.420
3.214
7,340,776
Nov 11, 2025
3.390
3.400
3.350
3.390
3.186
5,205,000
Nov 10, 2025
3.300
3.390
3.290
3.390
3.186
12,643,500
Nov 7, 2025
3.310
3.320
3.280
3.300
3.101
7,003,000
Nov 6, 2025
3.310
3.330
3.280
3.320
3.120
7,989,000
Nov 5, 2025
3.310
3.310
3.260
3.310
3.111
13,080,500
Nov 4, 2025
3.360
3.390
3.310
3.330
3.129
12,542,580
Nov 3, 2025
3.390
3.400
3.360
3.370
3.167
9,382,500
