Prices and Webb-site Total Returns:

China Medical System Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00867	2010-09-28			Docs

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date	S	D	Close	Bid	Ask	Turnover $	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-24	0	243	13.06	13.06	13.11	25,782,025,756	13.06	13.06	13.11	6.523	15.63	2,374,980,915	10.856	77.94%
2024-12-31	0	246	7.550	7.520	7.550	15,295,044,157	7.340	7.310	7.340	5.918	13.13	2,013,118,717	7.5977	-43.54%
2023-12-29	0	243	13.84	13.78	13.84	9,393,637,717	13.00	12.94	13.00	9.771	14.90	806,927,117	11.641	18.66%
2022-12-30	0	246	12.28	12.26	12.28	10,844,051,982	10.96	10.94	10.96	7.619	12.78	1,053,722,698	10.291	-0.21%
2021-12-31	0	247	13.02	13.02	13.04	29,122,473,275	10.98	10.98	11.00	7.072	18.85	2,321,547,902	12.544	55.43%
2020-12-31	2	248	8.660	8.660	8.690	13,159,495,438	7.064	7.064	7.088	5.486	9.781	1,765,203,646	7.4549	-19.67%
2019-12-31	0	246	11.22	11.22	11.24	14,160,618,475	8.794	8.794	8.810	4.681	10.25	2,171,554,871	6.5210	61.29%
2018-12-31	2	246	7.280	7.280	7.330	21,945,298,862	5.452	5.452	5.490	5.243	14.77	2,083,077,965	10.535	-59.12%
2017-12-29	0	246	18.22	18.20	18.22	15,585,673,693	13.34	13.32	13.34	8.490	13.44	1,541,511,597	10.111	51.47%
2016-12-30	1	245	12.28	12.20	12.28	11,563,620,099	8.806	8.749	8.806	6.003	10.11	1,435,556,367	8.0551	9.57%
2015-12-31	0	247	11.42	11.34	11.40	19,716,082,757	8.037	7.980	8.023	5.475	10.74	2,482,762,377	7.9412	-9.27%
2014-12-31	3	247	12.82	12.74	12.88	14,760,040,762	8.858	8.803	8.900	5.419	10.36	1,980,453,038	7.4529	56.95%
2013-12-31	0	244	8.290	8.240	8.290	6,698,787,266	5.644	5.610	5.644	3.922	5.739	1,419,076,348	4.7205	40.66%
2012-12-31	0	247	6.000	6.010	6.020	3,471,354,623	4.012	4.019	4.026	2.022	4.039	1,261,140,770	2.7526	77.91%
2011-12-30	1	246	5.180	4.940	5.180	1,456,153,124	2.255	2.151	2.255	2.042	4.006	576,162,180	2.5273	-11.37%
2010-12-31	0	67	7.480	7.450	7.490	2,869,100,923	2.545	2.535	2.548	1.599	2.596	1,505,243,512	1.9061

Recommend Webb-site to a friend