Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

CMS (0867.HK)

Compare
7.400
-0.130
(-1.73%)
At close: 4:08:01 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20257.6807.6907.3607.4007.4006,089,800
Apr 14, 20257.2307.5707.2307.5307.53010,820,578
Apr 11, 20257.2807.3807.1707.2307.23010,600,000
Apr 10, 20257.5907.5907.1407.2807.28015,964,000
Apr 9, 20257.1607.4606.8407.3407.34013,277,341
Apr 8, 20257.2907.4507.0207.2307.23014,505,000
Apr 7, 20257.7007.8307.0807.1507.15025,315,849
Apr 3, 20257.9308.3507.9308.2808.28013,035,000
Apr 2, 20258.0808.2707.9008.1308.13010,539,494
Apr 1, 20257.5808.2507.5708.0008.00022,413,800
Mar 31, 20257.7607.9807.4307.4507.45011,561,000
Mar 28, 20257.7108.2207.6807.9107.91018,815,000
Mar 27, 20257.4707.8507.3307.7507.75015,709,000
Mar 26, 20257.3707.5107.3707.5007.5005,977,000
Mar 25, 20257.5807.5807.3307.3707.3709,122,000
Mar 24, 20257.5607.7607.5207.5807.5807,794,693
Mar 21, 20257.6907.8207.6007.6507.65010,982,209
Mar 20, 20257.8708.0707.7007.7407.74015,682,122
Mar 19, 20258.3608.3907.8307.9307.93022,173,508
Mar 18, 20258.3008.9608.2308.4408.44026,448,290
Mar 17, 20258.4708.5508.2908.4608.4606,856,000
Mar 14, 20258.4508.5508.3108.4308.4307,302,201
Mar 13, 20258.2308.5408.2308.4808.4809,751,202
Mar 12, 20257.9008.2107.9008.2108.2106,681,135
Mar 11, 20257.9608.0607.8008.0208.0206,070,171
Mar 10, 20257.8008.1307.8008.0008.0007,321,339
Mar 7, 20258.0008.0807.7907.8507.8507,527,201
Mar 6, 20258.0208.1407.8607.9607.9607,271,859
Mar 5, 20257.9508.1707.9508.0308.0304,917,500
Mar 4, 20257.8608.0507.8107.9507.9503,659,750
Mar 3, 20258.1208.3507.9208.0008.0003,522,878
Feb 28, 20258.2008.2608.0608.2108.2105,184,387
Feb 27, 20258.3708.5908.2508.3608.3605,365,000
Feb 26, 20258.0308.4008.0308.3608.3606,781,963
Feb 25, 20258.2208.2207.9808.0208.0206,155,000
Feb 24, 20258.3608.4308.1108.3308.3306,114,000
Feb 21, 20258.4608.4608.1808.3008.3006,904,406
Feb 20, 20257.9508.4707.9108.3308.3309,050,664
Feb 19, 20258.1308.2508.0108.0508.0508,809,335
Feb 18, 20257.7508.1307.7008.1308.1308,398,318
Feb 17, 20257.6907.8807.6907.7807.7806,436,010
Feb 14, 20257.2807.7607.2807.7207.7204,761,835
Feb 13, 20257.5307.5807.3307.3707.3704,959,334
Feb 12, 20257.5207.5807.4607.5207.5203,179,896
Feb 11, 20257.6307.6607.4607.5207.5204,510,000
Feb 10, 20257.4607.6607.4607.5507.5504,993,335
Feb 7, 20257.5207.6707.4607.5907.5903,859,231
Feb 6, 20257.1207.5707.1107.5707.5704,460,116
Feb 5, 20256.9407.2606.9407.1607.1603,276,000
Feb 4, 20256.8607.1706.8307.1407.1401,607,500
Feb 3, 20257.0207.2106.8107.0707.0702,414,000
Jan 28, 20257.0607.0607.0607.0607.060-
Jan 27, 20257.0407.2607.0407.2407.2401,056,000
Jan 24, 20256.8007.2506.8007.0707.0702,413,062
Jan 23, 20257.1107.2407.0007.0107.0103,256,545
Jan 22, 20257.1107.2307.1007.1807.1802,646,000
Jan 21, 20257.1007.2507.1007.2407.2402,139,000
Jan 20, 20256.9707.2306.9707.1807.1803,851,450
Jan 17, 20256.7107.0106.7106.9706.9706,648,275
Jan 16, 20256.9207.0906.7506.7606.76011,918,000
Jan 15, 20257.1107.1306.9606.9806.9802,139,000
Jan 14, 20257.0907.2307.0807.1007.1004,407,160
Jan 13, 20257.0607.1507.0407.1507.1502,414,485
Jan 10, 20257.1907.2307.0207.1407.1403,842,000
Jan 9, 20257.2507.3607.1907.2507.2502,830,000
Jan 8, 20257.1807.3007.1507.2507.2504,269,988
Jan 7, 20257.0807.2907.0607.2907.2909,948,025
Jan 6, 20257.1807.2107.0807.0907.0902,595,200
Jan 3, 20257.4207.4807.1407.1707.1706,318,000
Jan 2, 20257.5007.5507.3807.4207.4204,301,000
Dec 31, 20247.5507.5507.5507.5507.550-
Dec 30, 20247.5207.6807.4607.4807.4807,927,431
Dec 27, 20247.4607.5507.3907.5207.5203,711,050
Dec 24, 20247.5007.5007.5007.5007.500-
Dec 23, 20247.3507.4807.3507.4207.4202,650,000
Dec 20, 20247.2507.4707.2507.4107.4106,380,477
Dec 19, 20247.2607.4207.1807.4007.4003,330,382
Dec 18, 20247.2507.4407.2507.4107.4102,295,000
Dec 17, 20247.2707.5107.2407.3807.3804,225,000
Dec 16, 20247.5007.5607.3007.3307.3304,774,000
Dec 13, 20247.6107.6507.4307.5407.5403,961,000
Dec 12, 20247.4607.7707.4607.7007.7003,652,000
Dec 11, 20247.8107.8107.4307.5807.58010,466,000
Dec 10, 20248.0508.2607.7007.7307.7306,272,635
Dec 9, 20247.7807.9807.6607.8907.8906,126,140
Dec 6, 20247.7007.9107.5507.8607.8602,287,012
Dec 5, 20247.8007.8507.6607.7207.7202,307,000
Dec 4, 20247.9607.9907.8007.8407.8401,818,857
Dec 3, 20247.7807.9807.7507.9607.9603,407,975
Dec 2, 20247.7407.8607.7307.7807.7803,380,000
Nov 29, 20247.8007.8807.7507.8307.8301,645,953
Nov 28, 20247.6707.8407.6707.7207.7201,788,408
Nov 27, 20247.5207.7707.4907.7507.7503,235,350
Nov 26, 20247.3907.5807.3907.5107.5103,010,433
Nov 25, 20247.3607.5807.3507.4707.4708,905,000
Nov 22, 20247.7907.7907.3207.3507.3505,671,970
Nov 21, 20247.7607.8007.6207.6507.6502,234,275
Nov 20, 20247.7907.7907.5907.6907.6905,267,600
Nov 19, 20247.9007.9307.5507.7007.7006,397,920
Nov 18, 20247.6307.7607.5907.7307.7305,113,099
Nov 15, 20248.0208.0307.6107.6107.6103,294,001
Nov 14, 20247.5607.8307.5607.6907.6903,847,501
Nov 13, 20247.6107.7707.5807.6407.6404,341,529
Nov 12, 20247.7007.9007.5807.6907.6905,051,850
Nov 11, 20247.9007.9007.6007.7607.7603,623,117
Nov 8, 20248.0808.1907.8107.9107.9104,681,168
Nov 7, 20247.8008.0307.7808.0008.0003,766,036
Nov 6, 20248.0008.0407.7507.8807.8803,637,587
Nov 5, 20247.9208.1207.8408.0708.0702,477,192
Nov 4, 20247.8607.9807.7607.9307.9303,075,382
Nov 1, 20247.7207.9307.7207.8807.8803,549,000
Oct 31, 20247.8407.9407.7507.7907.7904,280,641
Oct 30, 20248.2108.2107.7507.8407.8409,246,641
Oct 29, 20248.4008.4408.2108.2508.2505,392,000
Oct 28, 20248.2408.3808.1108.3108.3106,251,000
Oct 25, 20248.2108.3308.1908.2408.2407,665,000
Oct 24, 20248.4208.5008.2608.3108.3102,562,000
Oct 23, 20248.5208.5608.3408.5008.5004,390,931
Oct 22, 20248.4208.6908.3608.5408.5403,854,540
Oct 21, 20248.8008.8008.4608.5108.5107,860,000
Oct 18, 20248.3008.8708.3008.7808.7808,214,800
Oct 17, 20248.2808.5908.2508.3108.3103,774,599
Oct 16, 20248.4008.5708.2908.3408.3407,023,048
Oct 15, 20248.9108.9108.5108.6208.6208,805,057
Oct 14, 20248.8309.1108.8008.9308.93012,500,106
Oct 10, 20249.0309.5509.0009.1009.10015,303,214
Oct 9, 20249.3609.6308.7809.0209.02011,046,000
Oct 8, 20249.4009.9808.8909.3709.37026,916,170
Oct 7, 202410.04010.2809.7609.9209.9206,240,000
Oct 4, 20249.30010.0209.30010.02010.02012,879,000
Oct 3, 20249.5609.5909.0509.4209.42010,607,997
Oct 2, 20248.9509.6008.7509.5609.56013,892,730
Sep 30, 20248.4809.0708.3308.9508.95023,671,018
Sep 27, 20248.2008.6908.2008.3508.35018,654,800
Sep 26, 20247.8408.1707.8408.1308.13012,103,044
Sep 25, 20248.4008.4007.9607.9807.98014,510,723
Sep 24, 20247.8408.4907.8408.3408.34011,943,000
Sep 23, 20247.8308.0407.8107.8407.84013,537,536
Sep 20, 20247.6007.9207.6007.8207.82010,117,831
Sep 19, 20247.6007.6507.4407.6007.6008,070,000
Sep 17, 20247.4907.6207.4007.6207.6202,111,000
Sep 16, 20247.3407.6007.3407.5607.5604,076,000
Sep 13, 20247.1707.5707.1407.4907.4907,374,382
Sep 12, 20246.9107.2206.9107.1807.1808,205,371
Sep 11, 20246.9107.0006.8406.9706.9705,502,000
Sep 10, 20246.9007.0006.8006.9106.9106,304,536
Sep 9, 20246.9807.1706.8806.9306.9305,419,999
Sep 5, 20247.0907.2007.0307.1207.1206,318,000
Sep 4, 20247.0007.1306.9007.1007.1004,888,972
Sep 3, 20247.1407.2507.0607.1107.1102,170,712
Sep 2, 20247.2407.2407.0507.1607.1603,396,970
Aug 30, 20247.2007.2507.1007.1207.1206,965,387
Aug 29, 2024 0.164 Dividend
Aug 29, 20247.2107.2306.9607.1807.1804,722,000
Aug 28, 20247.1907.3407.1407.1907.0267,119,000
Aug 27, 20247.0207.3107.0107.1907.0264,947,140
Aug 26, 20247.0007.1006.9507.0606.8993,157,968
Aug 23, 20246.9707.1206.8206.9206.7624,436,900
Aug 22, 20247.0407.1106.9507.1006.9385,813,073
Aug 21, 20247.0407.2207.0007.0706.9093,755,027
Aug 20, 20247.2007.2507.0407.1006.9383,695,000
Aug 19, 20247.2007.3407.0607.2007.0366,334,000
Aug 16, 20246.8907.4006.8907.2307.06517,599,480
Aug 15, 20246.5806.7406.5606.6506.4982,091,000
Aug 14, 20246.7606.7906.5706.6206.4692,126,000
Aug 13, 20246.6906.7806.6206.7706.6161,949,852
Aug 12, 20246.6306.8006.6306.7306.5761,227,918
Aug 9, 20246.6206.7706.6206.6706.5181,779,112
Aug 8, 20246.7006.8006.6306.6906.5372,387,548
Aug 7, 20246.7106.8406.5806.7906.6353,781,056
Aug 6, 20246.5106.7106.4206.7006.5474,177,918
Aug 5, 20246.6006.6806.3306.4106.2644,449,233
Aug 2, 20246.3606.6906.3606.6206.4694,180,000
Aug 1, 20246.4206.6106.4206.4906.3423,980,721
Jul 31, 20246.2306.5406.2306.4806.3324,742,300
Jul 30, 20246.2806.3206.2306.2406.0986,499,000
Jul 29, 20246.3706.4106.3006.3306.1863,717,626
Jul 26, 20246.3706.4506.3706.4106.2642,078,000
Jul 25, 20246.4006.4306.3406.3706.2253,543,740
Jul 24, 20246.5006.5606.4006.4206.2744,774,800
Jul 23, 20246.6406.6706.5306.5506.4013,449,229
Jul 22, 20246.4806.7206.4806.6506.4982,020,014
Jul 19, 20246.7506.7506.5006.5406.3913,272,500
Jul 18, 20246.7506.8906.7106.7506.5964,526,000
Jul 17, 20246.5306.8306.4806.7506.5968,123,727
Jul 16, 20246.4706.5206.4206.4806.3322,919,000
Jul 15, 20246.6006.6006.4506.4906.3426,569,000
Jul 12, 20246.4006.6506.4006.6106.4596,507,843
Jul 11, 20246.4006.5006.3806.4506.3032,299,154
Jul 10, 20246.3806.4306.2506.3306.1864,657,000
Jul 9, 20246.3206.3806.2306.3606.2155,157,004
Jul 8, 20246.7006.7006.2706.3106.1668,223,461
Jul 5, 20246.5006.7606.4806.7006.5473,317,958
Jul 4, 20246.6706.6706.4706.5506.4015,477,764
Jul 3, 20246.5806.7006.5506.5906.4405,285,345
Jul 2, 20246.6406.7006.5406.5406.3914,075,319
Jun 28, 20246.5506.6606.5206.6206.4693,867,089
Jun 27, 20246.7406.7506.5606.5706.4207,226,793
Jun 26, 20246.6506.8006.5806.7506.5968,253,604
Jun 25, 20246.7106.7406.6106.6506.4986,596,576
Jun 24, 20246.9406.9406.6506.7306.5767,592,013
Jun 21, 20246.9607.0206.8106.9406.78212,464,357
Jun 20, 20247.2007.2207.0007.0106.8507,419,390
Jun 19, 20247.0807.2307.0207.1807.0167,444,000
Jun 18, 20247.1107.1306.8607.0406.87910,863,113
Jun 17, 20247.1907.2707.0707.0706.9098,488,922
Jun 14, 20247.1007.3007.1007.1907.0266,583,000
Jun 13, 20247.0707.2707.0707.2107.04610,757,694
Jun 12, 20247.0707.1206.9307.0506.88912,093,925
Jun 11, 20247.2007.3406.9207.0606.89915,230,917
Jun 7, 20247.2207.4107.1407.3407.17317,899,540
Jun 6, 20247.2707.3407.1607.2107.0469,019,000
Jun 5, 20247.0807.2506.9807.2107.04614,217,353
Jun 4, 20246.8507.1806.8407.0806.91911,723,587
Jun 3, 20246.7307.1306.7006.8406.68451,068,305
May 31, 20247.0607.2006.6106.6106.459169,128,400
May 30, 20246.9907.1406.9406.9406.78215,752,058
May 29, 20247.0707.1706.9606.9806.82112,335,865
May 28, 20246.9507.2206.9507.1306.96714,681,000
May 27, 20246.7106.9806.6006.9506.79114,912,266
May 24, 20246.7006.7306.5106.7006.54716,567,910
May 23, 20246.7706.8606.6306.7706.61616,611,556
May 22, 20246.9707.0006.7406.7806.62521,850,533
May 21, 20247.2307.2607.0307.0606.89915,102,987
May 20, 20247.2007.3207.1207.2707.10411,597,750
May 17, 20247.1507.3407.1107.1807.01611,044,113
May 16, 20247.4607.4607.0907.1506.98727,154,122
May 14, 20247.5007.6207.3707.4607.29017,217,225
May 13, 2024 0.086 Dividend
May 13, 20247.7007.7307.3907.5007.3299,151,525
May 10, 20247.4607.7107.4507.6907.4318,709,082
May 9, 20247.3007.4707.2107.4307.17912,521,779
May 8, 20247.4507.5107.2707.3207.0736,638,245
May 7, 20247.5207.5607.4007.4507.19910,278,000
May 6, 20247.3707.5907.3407.5007.2479,150,531
May 3, 20247.4907.6707.2807.3707.1216,745,000
May 2, 20247.0107.3806.8907.3807.1318,049,913
Apr 30, 20247.2207.3206.9907.0106.77313,280,624
Apr 29, 20247.2707.3707.1507.2206.9767,090,000
Apr 26, 20247.0307.2706.9907.2006.9576,471,095
Apr 25, 20247.0007.1406.8607.0706.8317,307,537
Apr 24, 20247.1007.1806.9607.0306.7938,126,757
Apr 23, 20247.1907.2907.0007.1006.8608,004,977
Apr 22, 20247.0007.3307.0007.1906.9477,017,303
Apr 19, 20247.0507.0706.8507.0006.76414,261,051
Apr 18, 20247.0307.1506.9207.0606.82213,314,010
Apr 17, 20247.1307.3106.8707.0506.81214,148,506
Apr 16, 20247.1507.2007.0507.1306.88910,840,197
Apr 15, 20247.2007.2207.0007.1506.90912,489,218

Related Tickers

0512.HK GRAND PHARMA
5.600
-3.45%
 
3320.HK China Resources Pharmaceutical Group Limited
4.960
-1.20%
 
0719.HK SHANDONG XINHUA
5.500
0.00%
 
2552.HK Hua Medicine (Shanghai) Ltd.
2.050
+0.49%
 
1061.HK ESSEX BIO-TECH
4.450
-3.05%
 
COLL Collegium Pharmaceutical, Inc.
26.73
+1.63%
 
VTRS Viatris Inc.
7.63
+1.19%
 
ZTS Zoetis Inc.
150.83
+0.93%