C-MER Medical Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03309 | 2018-01-15 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-06 | 0 | 5 | 1.350 | 1.350 | 1.360 | 3,286,560 | 1.350 | 1.350 | 1.360 | 1.340 | 1.480 | 2,367,000 | 1.3885 | -8.78% |
| 2026-02-27 | 0 | 17 | 1.480 | 1.480 | 1.490 | 10,370,465 | 1.480 | 1.480 | 1.490 | 1.400 | 1.570 | 7,078,132 | 1.4651 | -3.27% |
| 2026-01-30 | 0 | 21 | 1.530 | 1.520 | 1.530 | 11,475,238 | 1.530 | 1.520 | 1.530 | 1.520 | 1.710 | 7,184,060 | 1.5973 | -11.05% |
| 2025-12-31 | 0 | 21 | 1.720 | 1.690 | 1.720 | 13,051,650 | 1.720 | 1.690 | 1.720 | 1.530 | 1.760 | 7,813,344 | 1.6704 | -1.15% |
| 2025-11-28 | 0 | 20 | 1.740 | 1.710 | 1.740 | 15,829,705 | 1.740 | 1.710 | 1.740 | 1.670 | 1.850 | 8,937,911 | 1.7711 | -4.40% |
| 2025-10-31 | 0 | 20 | 1.820 | 1.810 | 1.820 | 23,898,944 | 1.820 | 1.810 | 1.820 | 1.820 | 2.050 | 12,402,100 | 1.9270 | -10.34% |
| 2025-09-30 | 0 | 22 | 2.030 | 2.020 | 2.040 | 36,942,834 | 2.030 | 2.020 | 2.040 | 1.850 | 2.100 | 18,876,257 | 1.9571 | 1.00% |
| 2025-08-29 | 0 | 21 | 2.010 | 2.010 | 2.020 | 70,678,438 | 2.010 | 2.010 | 2.020 | 1.730 | 2.160 | 35,503,231 | 1.9908 | 10.44% |
| 2025-07-31 | 0 | 22 | 1.820 | 1.810 | 1.820 | 28,864,195 | 1.820 | 1.810 | 1.820 | 1.740 | 1.880 | 16,090,221 | 1.7939 | 1.11% |
| 2025-06-30 | 0 | 21 | 1.800 | 1.800 | 1.810 | 30,441,960 | 1.800 | 1.800 | 1.810 | 1.622 | 1.820 | 17,712,200 | 1.7187 | 7.06% |
| 2025-05-30 | 0 | 20 | 1.700 | 1.700 | 1.730 | 28,947,300 | 1.681 | 1.681 | 1.711 | 1.582 | 1.760 | 17,182,822 | 1.6847 | 0.59% |
| 2025-04-30 | 0 | 19 | 1.690 | 1.670 | 1.690 | 22,736,100 | 1.671 | 1.652 | 1.671 | 1.315 | 1.681 | 15,611,556 | 1.4564 | 7.64% |
| 2025-03-31 | 0 | 21 | 1.570 | 1.540 | 1.570 | 78,536,953 | 1.553 | 1.523 | 1.553 | 1.503 | 1.810 | 46,720,512 | 1.6810 | -10.29% |
| 2025-02-28 | 0 | 20 | 1.750 | 1.750 | 1.760 | 120,754,949 | 1.731 | 1.731 | 1.741 | 1.711 | 2.067 | 62,984,133 | 1.9172 | -9.33% |
| 2025-01-28 | 0 | 19 | 1.930 | 1.900 | 1.930 | 28,183,758 | 1.909 | 1.879 | 1.909 | 1.790 | 1.978 | 14,966,467 | 1.8831 | -3.98% |
| 2024-12-31 | 0 | 20 | 2.010 | 1.990 | 2.010 | 51,989,580 | 1.988 | 1.968 | 1.988 | 1.919 | 2.087 | 26,078,578 | 1.9936 | -0.99% |
| 2024-11-29 | 0 | 21 | 2.030 | 2.030 | 2.050 | 130,784,160 | 2.008 | 2.008 | 2.027 | 1.909 | 2.354 | 63,170,178 | 2.0703 | -11.35% |
| 2024-10-31 | 0 | 21 | 2.290 | 2.270 | 2.290 | 121,556,855 | 2.265 | 2.245 | 2.265 | 2.176 | 3.007 | 46,844,528 | 2.5949 | -18.51% |
| 2024-09-30 | 0 | 19 | 2.810 | 2.810 | 2.820 | 135,993,294 | 2.779 | 2.779 | 2.789 | 1.790 | 2.809 | 61,793,088 | 2.2008 | 26.58% |
| 2024-08-30 | 0 | 22 | 2.220 | 2.210 | 2.220 | 90,440,018 | 2.196 | 2.186 | 2.196 | 2.156 | 2.611 | 39,694,202 | 2.2784 | -15.27% |
| 2024-07-31 | 0 | 22 | 2.620 | 2.570 | 2.620 | 35,614,121 | 2.591 | 2.542 | 2.591 | 2.423 | 2.720 | 13,933,630 | 2.5560 | -5.76% |
| 2024-06-28 | 0 | 19 | 2.780 | 2.720 | 2.780 | 33,501,315 | 2.749 | 2.690 | 2.749 | 2.631 | 3.007 | 11,902,282 | 2.8147 | -5.76% |
| 2024-05-31 | 0 | 21 | 2.950 | 2.950 | 2.960 | 55,570,282 | 2.918 | 2.918 | 2.927 | 2.858 | 3.244 | 18,223,537 | 3.0494 | -0.67% |
| 2024-04-30 | 0 | 20 | 2.970 | 2.970 | 2.990 | 58,500,489 | 2.937 | 2.937 | 2.957 | 2.611 | 3.016 | 20,942,486 | 2.7934 | 4.95% |
| 2024-03-28 | 0 | 20 | 2.830 | 2.830 | 2.840 | 52,860,547 | 2.799 | 2.799 | 2.809 | 2.740 | 3.214 | 17,737,232 | 2.9802 | -7.21% |
| 2024-02-29 | 0 | 19 | 3.050 | 3.040 | 3.100 | 46,157,462 | 3.016 | 3.007 | 3.066 | 2.364 | 3.076 | 16,509,307 | 2.7958 | 15.53% |
| 2024-01-31 | 0 | 22 | 2.640 | 2.610 | 2.640 | 43,416,793 | 2.611 | 2.581 | 2.611 | 2.571 | 3.412 | 14,550,201 | 2.9839 | -23.26% |
| 2023-12-29 | 0 | 19 | 3.440 | 3.440 | 3.450 | 31,780,558 | 3.402 | 3.402 | 3.412 | 3.264 | 3.560 | 9,411,699 | 3.3767 | -4.71% |
| 2023-11-30 | 0 | 22 | 3.610 | 3.580 | 3.610 | 70,661,866 | 3.570 | 3.541 | 3.570 | 3.511 | 3.936 | 19,044,524 | 3.7104 | -5.50% |
| 2023-10-31 | 0 | 20 | 3.820 | 3.780 | 3.830 | 54,950,127 | 3.778 | 3.738 | 3.788 | 3.560 | 3.936 | 14,572,133 | 3.7709 | 0.26% |
| 2023-09-29 | 0 | 19 | 3.810 | 3.790 | 3.810 | 71,805,408 | 3.768 | 3.748 | 3.768 | 3.422 | 3.788 | 19,897,855 | 3.6087 | 3.25% |
| 2023-08-31 | 0 | 23 | 3.690 | 3.650 | 3.690 | 96,967,679 | 3.649 | 3.610 | 3.649 | 3.363 | 4.095 | 25,340,597 | 3.8266 | -8.66% |
| 2023-07-31 | 0 | 20 | 4.040 | 4.040 | 4.050 | 53,734,728 | 3.996 | 3.996 | 4.005 | 3.719 | 4.154 | 13,935,262 | 3.8560 | 6.88% |
| 2023-06-30 | 0 | 21 | 3.780 | 3.780 | 3.800 | 67,097,028 | 3.738 | 3.738 | 3.758 | 3.699 | 4.144 | 17,251,135 | 3.8894 | -1.82% |
| 2023-05-31 | 0 | 21 | 3.850 | 3.850 | 3.860 | 71,378,110 | 3.808 | 3.808 | 3.818 | 3.679 | 4.451 | 17,546,149 | 4.0680 | -14.06% |
| 2023-04-28 | 0 | 17 | 4.480 | 4.470 | 4.480 | 96,709,757 | 4.431 | 4.421 | 4.431 | 4.134 | 4.747 | 21,682,075 | 4.4604 | -2.82% |
| 2023-03-31 | 0 | 23 | 4.610 | 4.610 | 4.630 | 94,513,672 | 4.559 | 4.559 | 4.579 | 4.312 | 4.787 | 20,772,483 | 4.5499 | 0.00% |
| 2023-02-28 | 0 | 20 | 4.610 | 4.600 | 4.610 | 186,748,396 | 4.559 | 4.549 | 4.559 | 4.332 | 5.519 | 38,101,960 | 4.9013 | -5.92% |
| 2023-01-31 | 0 | 18 | 4.900 | 4.900 | 4.910 | 247,495,074 | 4.846 | 4.846 | 4.856 | 4.747 | 5.489 | 49,183,211 | 5.0321 | 0.00% |
| 2022-12-30 | 0 | 20 | 4.900 | 4.900 | 4.920 | 383,078,373 | 4.846 | 4.846 | 4.866 | 3.956 | 5.123 | 80,901,731 | 4.7351 | 20.69% |
| 2022-11-30 | 0 | 22 | 4.060 | 4.020 | 4.060 | 191,319,233 | 4.015 | 3.976 | 4.015 | 3.224 | 4.085 | 52,897,311 | 3.6168 | 24.92% |
| 2022-10-31 | 0 | 20 | 3.250 | 3.240 | 3.250 | 88,754,827 | 3.214 | 3.204 | 3.214 | 3.046 | 3.640 | 26,807,665 | 3.3108 | -5.52% |
| 2022-09-30 | 0 | 21 | 3.440 | 3.440 | 3.490 | 66,467,065 | 3.402 | 3.402 | 3.452 | 3.185 | 4.065 | 18,188,637 | 3.6543 | -14.64% |
| 2022-08-31 | 0 | 23 | 4.030 | 4.020 | 4.040 | 63,078,492 | 3.986 | 3.976 | 3.996 | 3.709 | 4.124 | 16,078,812 | 3.9231 | 0.75% |
| 2022-07-29 | 0 | 20 | 4.000 | 3.960 | 4.000 | 98,307,516 | 3.956 | 3.916 | 3.956 | 3.897 | 4.985 | 22,354,122 | 4.3977 | -18.53% |
| 2022-06-30 | 0 | 21 | 4.910 | 4.900 | 4.920 | 188,604,863 | 4.856 | 4.846 | 4.866 | 4.233 | 5.004 | 41,196,808 | 4.5781 | 7.68% |
| 2022-05-31 | 0 | 20 | 4.560 | 4.550 | 4.560 | 91,087,631 | 4.510 | 4.500 | 4.510 | 3.867 | 4.540 | 21,582,599 | 4.2204 | 5.56% |
| 2022-04-29 | 0 | 18 | 4.320 | 4.270 | 4.320 | 79,902,126 | 4.273 | 4.223 | 4.273 | 3.907 | 4.787 | 18,484,388 | 4.3227 | -6.49% |
| 2022-03-31 | 0 | 23 | 4.620 | 4.610 | 4.620 | 394,967,678 | 4.569 | 4.559 | 4.569 | 3.511 | 5.400 | 89,889,326 | 4.3939 | -15.07% |
| 2022-02-28 | 0 | 17 | 5.440 | 5.420 | 5.440 | 205,390,822 | 5.380 | 5.360 | 5.380 | 5.143 | 5.588 | 38,206,098 | 5.3759 | 2.06% |
| 2022-01-31 | 0 | 21 | 5.330 | 5.330 | 5.340 | 1,324,400,456 | 5.271 | 5.271 | 5.281 | 5.034 | 7.269 | 214,866,210 | 6.1638 | -22.64% |
| 2021-12-31 | 0 | 22 | 6.890 | 6.890 | 6.920 | 285,753,757 | 6.814 | 6.814 | 6.844 | 6.379 | 7.091 | 42,661,187 | 6.6982 | 0.58% |
| 2021-11-30 | 0 | 22 | 6.850 | 6.850 | 6.860 | 458,636,059 | 6.775 | 6.775 | 6.785 | 6.725 | 7.843 | 62,631,421 | 7.3228 | -10.10% |
| 2021-10-29 | 0 | 18 | 7.620 | 7.620 | 7.650 | 601,035,078 | 7.536 | 7.536 | 7.566 | 7.457 | 9.049 | 73,710,348 | 8.1540 | -4.63% |
| 2021-09-30 | 0 | 21 | 7.990 | 7.990 | 8.000 | 1,023,317,076 | 7.902 | 7.902 | 7.912 | 7.526 | 8.960 | 123,560,090 | 8.2819 | 2.17% |
| 2021-08-31 | 0 | 22 | 7.820 | 7.810 | 7.820 | 965,989,310 | 7.734 | 7.724 | 7.734 | 6.567 | 8.100 | 130,590,616 | 7.3971 | 3.17% |
| 2021-07-30 | 0 | 21 | 7.580 | 7.560 | 7.580 | 2,264,010,307 | 7.497 | 7.477 | 7.497 | 7.002 | 10.15 | 256,379,394 | 8.8307 | -24.05% |
| 2021-06-30 | 0 | 21 | 9.980 | 9.970 | 9.980 | 4,025,206,033 | 9.870 | 9.860 | 9.870 | 6.092 | 11.93 | 447,657,202 | 8.9917 | 58.41% |
| 2021-05-31 | 0 | 20 | 6.300 | 6.300 | 6.310 | 364,674,992 | 6.231 | 6.231 | 6.241 | 5.343 | 6.270 | 62,402,827 | 5.8439 | 6.95% |
| 2021-04-30 | 0 | 19 | 5.910 | 5.910 | 5.950 | 316,185,931 | 5.826 | 5.826 | 5.865 | 5.205 | 6.102 | 56,064,412 | 5.6397 | 7.65% |
| 2021-03-31 | 0 | 23 | 5.490 | 5.450 | 5.490 | 541,039,435 | 5.412 | 5.372 | 5.412 | 5.047 | 5.983 | 97,897,740 | 5.5266 | -7.11% |
| 2021-02-26 | 0 | 18 | 5.910 | 5.890 | 5.910 | 1,479,662,950 | 5.826 | 5.806 | 5.826 | 5.707 | 7.344 | 228,581,218 | 6.4732 | -5.59% |
| 2021-01-29 | 0 | 20 | 6.260 | 6.260 | 6.270 | 920,079,045 | 6.171 | 6.171 | 6.181 | 5.284 | 6.831 | 154,713,986 | 5.9470 | 9.06% |
| 2020-12-31 | 0 | 22 | 5.740 | 5.730 | 5.770 | 447,135,706 | 5.658 | 5.648 | 5.688 | 5.422 | 6.358 | 76,618,956 | 5.8358 | -4.81% |
| 2020-11-30 | 0 | 21 | 6.030 | 6.000 | 6.030 | 638,035,697 | 5.944 | 5.914 | 5.944 | 4.929 | 6.161 | 113,452,729 | 5.6238 | 15.52% |
| 2020-10-30 | 0 | 18 | 5.220 | 5.180 | 5.220 | 234,721,423 | 5.146 | 5.106 | 5.146 | 5.027 | 6.082 | 41,540,605 | 5.6504 | -7.77% |
| 2020-09-30 | 0 | 22 | 5.660 | 5.660 | 5.670 | 631,170,150 | 5.579 | 5.579 | 5.589 | 5.461 | 7.028 | 99,396,235 | 6.3500 | -14.76% |
| 2020-08-31 | 0 | 21 | 6.640 | 6.610 | 6.640 | 703,582,168 | 6.545 | 6.516 | 6.545 | 5.826 | 6.949 | 111,431,137 | 6.3141 | 2.47% |
| 2020-07-31 | 0 | 22 | 6.480 | 6.480 | 6.490 | 2,154,292,160 | 6.388 | 6.388 | 6.397 | 6.269 | 8.300 | 300,463,503 | 7.1699 | -2.41% |
| 2020-06-30 | 0 | 21 | 6.640 | 6.640 | 6.650 | 2,255,116,605 | 6.545 | 6.545 | 6.555 | 5.865 | 7.886 | 347,285,354 | 6.4936 | 3.75% |
| 2020-05-29 | 0 | 20 | 6.400 | 6.380 | 6.400 | 817,413,229 | 6.309 | 6.289 | 6.309 | 3.780 | 6.555 | 149,252,902 | 5.4767 | 61.05% |
| 2020-04-29 | 0 | 19 | 3.990 | 3.980 | 3.990 | 105,021,236 | 3.917 | 3.907 | 3.917 | 3.819 | 4.192 | 26,178,796 | 4.0117 | -9.32% |
| 2020-03-31 | 0 | 22 | 4.400 | 4.390 | 4.400 | 219,882,804 | 4.320 | 4.310 | 4.320 | 3.426 | 4.899 | 52,798,647 | 4.1646 | -2.00% |
| 2020-02-28 | 0 | 20 | 4.490 | 4.490 | 4.500 | 127,179,426 | 4.408 | 4.408 | 4.418 | 4.222 | 4.732 | 28,162,310 | 4.5159 | -1.75% |
| 2020-01-31 | 0 | 20 | 4.570 | 4.570 | 4.580 | 168,175,377 | 4.487 | 4.487 | 4.497 | 4.457 | 5.262 | 33,809,145 | 4.9743 | -8.78% |
| 2019-12-31 | 0 | 20 | 5.010 | 5.010 | 5.030 | 56,971,220 | 4.919 | 4.919 | 4.938 | 4.683 | 5.027 | 11,817,279 | 4.8210 | 2.24% |
| 2019-11-29 | 0 | 21 | 4.900 | 4.850 | 4.900 | 168,357,055 | 4.811 | 4.762 | 4.811 | 4.713 | 5.380 | 33,418,473 | 5.0378 | -5.77% |
| 2019-10-31 | 0 | 21 | 5.200 | 5.200 | 5.220 | 179,934,946 | 5.105 | 5.105 | 5.125 | 4.909 | 5.449 | 35,320,625 | 5.0943 | 1.36% |
| 2019-09-30 | 0 | 21 | 5.130 | 5.130 | 5.140 | 285,012,860 | 5.037 | 5.037 | 5.046 | 4.605 | 5.577 | 55,171,066 | 5.1660 | 5.56% |
| 2019-08-30 | 0 | 22 | 4.860 | 4.860 | 4.870 | 224,832,090 | 4.771 | 4.771 | 4.781 | 4.104 | 5.292 | 47,275,226 | 4.7558 | 0.83% |
| 2019-07-31 | 0 | 22 | 4.820 | 4.800 | 4.820 | 762,854,550 | 4.732 | 4.713 | 4.732 | 4.320 | 5.989 | 142,545,649 | 5.3517 | 10.30% |
| 2019-06-28 | 0 | 19 | 4.370 | 4.350 | 4.370 | 33,975,401 | 4.290 | 4.271 | 4.290 | 4.026 | 4.359 | 8,132,925 | 4.1775 | 3.06% |
| 2019-05-31 | 0 | 21 | 4.260 | 4.260 | 4.270 | 103,359,380 | 4.163 | 4.163 | 4.173 | 3.840 | 5.023 | 23,434,423 | 4.4106 | -7.39% |
| 2019-04-30 | 0 | 19 | 4.600 | 4.580 | 4.600 | 107,975,758 | 4.495 | 4.476 | 4.495 | 4.456 | 4.945 | 22,475,249 | 4.8042 | -8.00% |
| 2019-03-29 | 0 | 21 | 5.000 | 5.000 | 5.010 | 131,828,737 | 4.886 | 4.886 | 4.896 | 4.837 | 5.248 | 26,332,104 | 5.0064 | -3.10% |
| 2019-02-28 | 0 | 17 | 5.160 | 5.160 | 5.170 | 187,961,129 | 5.042 | 5.042 | 5.052 | 4.915 | 5.531 | 36,302,895 | 5.1776 | 1.78% |
| 2019-01-31 | 0 | 22 | 5.070 | 5.050 | 5.070 | 168,699,500 | 4.954 | 4.935 | 4.954 | 4.319 | 5.238 | 34,502,839 | 4.8894 | 0.80% |
| 2018-12-31 | 0 | 19 | 5.030 | 5.000 | 5.030 | 119,864,421 | 4.915 | 4.886 | 4.915 | 4.710 | 5.863 | 22,628,781 | 5.2970 | -14.02% |
| 2018-11-30 | 0 | 22 | 5.850 | 5.700 | 5.850 | 1,172,498,967 | 5.717 | 5.570 | 5.717 | 3.235 | 6.391 | 218,609,438 | 5.3634 | 76.20% |
| 2018-10-31 | 0 | 21 | 3.320 | 3.310 | 3.350 | 69,721,282 | 3.244 | 3.235 | 3.274 | 3.127 | 4.251 | 19,401,559 | 3.5936 | -23.33% |
| 2018-09-28 | 0 | 19 | 4.330 | 4.330 | 4.340 | 124,168,040 | 4.231 | 4.231 | 4.241 | 4.055 | 5.257 | 27,723,229 | 4.4788 | -16.41% |
| 2018-08-31 | 0 | 23 | 5.180 | 5.180 | 5.200 | 283,412,797 | 5.062 | 5.062 | 5.081 | 4.651 | 6.811 | 52,792,467 | 5.3684 | -24.82% |
| 2018-07-31 | 0 | 21 | 6.890 | 6.860 | 6.890 | 138,239,192 | 6.733 | 6.704 | 6.733 | 6.645 | 7.818 | 19,375,086 | 7.1349 | -15.77% |
| 2018-06-29 | 0 | 20 | 8.180 | 8.120 | 8.190 | 279,308,598 | 7.993 | 7.935 | 8.003 | 7.583 | 9.401 | 31,852,789 | 8.7687 | -11.09% |
| 2018-05-31 | 0 | 21 | 9.200 | 9.280 | 9.360 | 371,953,672 | 8.990 | 9.068 | 9.147 | 7.866 | 9.577 | 42,868,492 | 8.6766 | 4.55% |
| 2018-04-30 | 0 | 19 | 8.800 | 8.800 | 8.820 | 233,733,930 | 8.599 | 8.599 | 8.619 | 8.550 | 9.713 | 25,964,641 | 9.0020 | -11.82% |
| 2018-03-29 | 0 | 21 | 9.980 | 9.920 | 10.00 | 685,939,070 | 9.752 | 9.694 | 9.772 | 9.616 | 11.57 | 63,608,166 | 10.784 | -13.22% |
| 2018-02-28 | 0 | 18 | 11.50 | 11.48 | 11.52 | 1,956,683,802 | 11.24 | 11.22 | 11.26 | 8.306 | 13.00 | 178,481,297 | 10.963 | 0.70% |
| 2018-01-31 | 0 | 13 | 11.42 | 11.42 | 11.44 | 12,490,046,890 | 11.16 | 11.16 | 11.18 | 4.935 | 19.45 | 1,259,929,125 | 9.9133 |
Webb-site Database - Powered By Linux Group