HKSE - Delayed Quote HKD

CR MEDICAL (1515.HK)

Compare
3.700
-0.040
(-1.07%)
At close: 4:08:06 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20253.7503.8103.6803.7003.7003,192,100
Jan 22, 20253.8203.8303.7103.7403.7403,578,800
Jan 21, 20253.8503.8503.7903.8303.8301,290,500
Jan 20, 20253.8203.8703.7803.8203.8204,511,000
Jan 17, 20253.8103.8203.7603.8103.8102,628,600
Jan 16, 20253.8403.8903.7903.8003.8005,557,100
Jan 15, 20253.8803.8803.7903.8003.8002,564,000
Jan 14, 20253.7603.8603.7603.8303.8303,034,500
Jan 13, 20253.8303.8303.7503.7803.7801,053,642
Jan 10, 20253.9003.9003.8303.8403.8402,129,000
Jan 9, 20253.9203.9203.8603.8803.8801,565,500
Jan 8, 20253.9703.9703.8603.9003.9003,277,500
Jan 7, 20253.9004.0103.8803.9803.9802,539,000
Jan 6, 20254.0204.0203.9003.9303.9302,042,000
Jan 3, 20253.9704.0403.9203.9503.9502,171,502
Jan 2, 20253.9604.0803.9403.9803.9807,095,500
Dec 31, 20244.0004.0004.0004.0004.000-
Dec 30, 20244.0504.0803.9303.9703.9702,463,000
Dec 27, 20244.0604.1004.0204.0504.0501,870,000
Dec 24, 20244.0904.0904.0904.0904.090-
Dec 23, 20244.0004.0203.9304.0204.0202,359,500
Dec 20, 20243.9604.0503.9603.9703.9702,577,543
Dec 19, 20243.9403.9803.9003.9603.9603,182,500
Dec 18, 20243.9304.0103.8703.9903.9905,426,500
Dec 17, 20243.8903.9403.8303.9103.9105,487,000
Dec 16, 20243.9603.9903.8603.8803.8803,958,803
Dec 13, 20244.0504.0503.9403.9503.9502,734,500
Dec 12, 20244.0404.1504.0004.0504.0502,633,500
Dec 11, 20243.9904.0603.9904.0204.0203,823,500
Dec 10, 20244.1104.1403.9703.9903.9903,354,000
Dec 9, 20243.9204.0403.8704.0404.0404,246,996
Dec 6, 20243.8803.9503.8803.9003.9003,132,000
Dec 5, 20243.9403.9403.8403.8703.8701,928,000
Dec 4, 20243.9603.9603.8903.9103.9101,833,500
Dec 3, 20243.9103.9503.8803.9303.9302,393,000
Dec 2, 20243.8603.9403.8603.9103.9103,317,500
Nov 29, 20243.8403.9303.8003.8603.8601,759,000
Nov 28, 20243.8903.8903.8303.8403.8401,755,500
Nov 27, 20243.7503.9003.7203.8703.8702,636,747
Nov 26, 20243.7903.8303.7503.7603.7602,800,000
Nov 25, 20243.7403.8003.7303.7803.7803,369,000
Nov 22, 20243.8903.8903.7003.7203.7204,480,000
Nov 21, 20243.9403.9403.8603.8803.8802,302,500
Nov 20, 20243.9303.9703.9003.9403.9403,211,500
Nov 19, 20243.9404.0203.8603.9003.9002,503,000
Nov 18, 20243.9204.0203.9103.9403.9402,269,000
Nov 15, 20243.9004.0203.8803.9203.9203,671,000
Nov 14, 20244.0304.0603.8803.9003.9004,230,500
Nov 13, 20244.1304.1303.9504.0304.0304,805,000
Nov 12, 20244.1304.3604.1204.1304.13010,611,500
Nov 11, 20244.1504.1704.0804.1304.1303,353,500
Nov 8, 20244.2804.3204.1604.1804.1803,435,900
Nov 7, 20244.1204.2704.1204.2604.2602,639,000
Nov 6, 20244.2404.2404.0904.1304.1303,706,500
Nov 5, 20244.1004.2304.0804.2004.2003,676,873
Nov 4, 20243.9504.2003.9504.1104.1107,593,500
Nov 1, 20243.9103.9803.8703.9503.9503,460,000
Oct 31, 20243.8703.9303.8603.8903.8902,465,500
Oct 30, 20243.8903.9203.8003.8703.8706,540,666
Oct 29, 20243.9603.9803.9003.9003.9005,049,000
Oct 28, 20243.8203.9303.8003.9003.9009,738,000
Oct 25, 20243.7803.8303.7403.8003.8005,289,000
Oct 24, 20243.9203.9503.7303.7503.7505,518,500
Oct 23, 20243.8903.9403.8403.9003.9008,652,500
Oct 22, 20243.8303.9203.8103.8603.8607,783,000
Oct 21, 20243.9003.9203.7903.8103.81012,081,500
Oct 18, 20243.7303.9003.6903.8603.86015,667,000
Oct 17, 20243.8803.9503.7003.7303.7308,093,500
Oct 16, 20243.9103.9403.8103.8603.8605,327,500
Oct 15, 20244.2004.2003.8703.8903.8906,727,500
Oct 14, 20244.2304.2304.0404.1304.1308,630,000
Oct 10, 20244.1504.3504.1004.2604.26016,230,638
Oct 9, 20244.3404.3804.0004.0504.05011,699,000
Oct 8, 20244.9104.9104.2104.2504.25018,148,507
Oct 7, 20244.8505.0104.8205.0105.0104,088,500
Oct 4, 20244.6304.8004.5604.7804.7802,292,000
Oct 3, 20244.7304.7904.4004.6004.60014,443,500
Oct 2, 20244.3404.7104.2704.6804.68010,742,000
Sep 30, 20244.1604.4304.0604.3404.34017,392,742
Sep 27, 20243.8404.0403.8404.0304.03012,400,872
Sep 26, 20243.4803.8003.4803.8003.8009,970,000
Sep 25, 20243.5803.6403.4403.5203.5208,155,500
Sep 24, 20243.4003.5503.4003.5403.5405,499,000
Sep 23, 20243.4203.4703.3803.4003.4002,804,000
Sep 20, 20243.4403.4903.4003.4503.4505,354,000
Sep 19, 20243.4103.4903.4003.4703.4702,126,001
Sep 17, 20243.4003.4203.3703.3903.390367,000
Sep 16, 20243.4103.4103.3403.3903.3901,002,000
Sep 13, 20243.5103.5203.4403.4703.4701,770,000
Sep 12, 20243.3603.5403.3603.5003.5003,718,500
Sep 11, 20243.3503.3503.2903.3503.3501,527,500
Sep 10, 20243.4003.3703.3003.3503.3501,680,000
Sep 9, 2024 0.055 Dividend
Sep 9, 20243.3803.3903.2903.3703.3701,999,500
Sep 5, 20243.4803.4803.4003.4203.3651,211,000
Sep 4, 20243.4603.4903.4203.4703.4151,902,000
Sep 3, 20243.4803.5003.4003.4703.4152,746,500
Sep 2, 20243.5403.5803.4703.4803.4242,684,000
Aug 30, 20243.5403.6103.5203.5503.4933,956,001
Aug 29, 20243.4403.5903.4103.5803.5233,575,500
Aug 28, 20243.4403.5103.3803.4703.4155,348,173
Aug 27, 20243.4103.4503.2903.4303.37514,850,000
Aug 26, 20243.1603.1903.1403.1503.1001,142,000
Aug 23, 20243.1903.1903.1103.1303.0801,758,000
Aug 22, 20243.2403.2403.1403.1903.1391,006,000
Aug 21, 20243.3003.2603.2103.2103.1591,927,001
Aug 20, 20243.2203.3503.2103.3003.2474,678,704
Aug 19, 20243.1503.2203.1503.1803.1291,570,500
Aug 16, 20243.1303.1703.1103.1503.1001,039,000
Aug 15, 20243.1103.1503.0803.1003.0501,916,000
Aug 14, 20243.1303.1503.1103.1203.070744,000
Aug 13, 20243.1303.1403.0803.1303.0804,132,500
Aug 12, 20243.2003.2103.1203.1503.1004,269,000
Aug 9, 20243.2303.3103.1903.2103.1591,168,000
Aug 8, 20243.2703.2703.2003.2303.1781,417,000
Aug 7, 20243.3003.3003.2503.2703.2181,269,500
Aug 6, 20243.1403.2903.1303.2703.2183,432,500
Aug 5, 20243.1303.2003.0603.1203.0703,438,500
Aug 2, 20243.1403.2303.1203.1503.1002,113,000
Aug 1, 20243.2203.2203.1303.1603.109862,500
Jul 31, 20243.1203.2203.0803.2003.1491,876,500
Jul 30, 20243.1303.1303.0703.0903.0411,834,500
Jul 29, 20243.1803.2003.1203.1303.0801,347,500
Jul 26, 20243.1403.2103.1203.1503.1001,703,000
Jul 25, 20243.1203.1603.1003.1203.0703,565,000
Jul 24, 20243.2303.2903.1303.1803.1297,254,000
Jul 23, 20243.3303.3303.2203.2303.1782,934,500
Jul 22, 20243.3803.4003.3003.3103.2574,008,500
Jul 19, 20243.4403.4403.3603.3803.3263,863,000
Jul 18, 20243.3903.4603.3903.4403.3851,573,000
Jul 17, 20243.4203.4403.4003.4003.3461,968,000
Jul 16, 20243.4503.4503.3803.4003.3463,338,500
Jul 15, 20243.5803.5803.4203.4503.3952,626,000
Jul 12, 20243.5003.5603.4603.5503.4933,218,500
Jul 11, 20243.4103.4903.3803.4903.4344,450,000
Jul 10, 20243.3903.4203.3603.3703.3162,221,500
Jul 9, 20243.4303.4403.3803.3903.3363,398,000
Jul 8, 20243.5503.5503.4203.4503.3953,671,500
Jul 5, 20243.5903.5903.4803.5503.4933,854,500
Jul 4, 20243.6103.6203.5503.5803.5232,216,500
Jul 3, 20243.5603.6403.5403.5903.5333,423,000
Jul 2, 20243.5303.6003.5103.5303.4742,317,935
Jun 28, 20243.5903.6003.5303.5303.4741,957,435
Jun 27, 20243.5703.5903.5403.5503.4932,134,000
Jun 26, 20243.5803.6103.5403.5703.5132,318,500
Jun 25, 20243.6203.6203.5403.5803.5233,105,500
Jun 24, 20243.6703.6803.5503.5703.5132,533,500
Jun 21, 20243.7403.7403.6603.6603.6013,426,262
Jun 20, 20243.8103.8303.7103.7403.6802,550,500
Jun 19, 20243.7103.8603.7103.8103.7492,730,000
Jun 18, 20243.7203.7503.6903.7303.6702,186,500
Jun 17, 20243.8003.8003.6803.7003.6413,354,500
Jun 14, 20243.8303.8403.7503.8003.7395,957,000
Jun 13, 20243.8503.8803.7903.8303.7692,412,000
Jun 12, 20243.8203.8503.7603.8203.7592,088,500
Jun 11, 20243.8803.8803.7803.7903.7294,846,500
Jun 7, 2024 0.066 Dividend
Jun 7, 20243.9003.9103.8403.8803.8183,324,500
Jun 6, 20243.9603.9603.8703.8803.7531,750,000
Jun 5, 20243.9203.9803.8603.9303.8012,812,000
Jun 4, 20243.8503.9503.7903.9403.8114,364,000
Jun 3, 20243.8603.9103.8103.8403.7143,515,500
May 31, 20243.8803.9803.8203.8203.6953,269,000
May 30, 20244.0504.0503.8703.8803.7534,248,000
May 29, 20244.1204.1404.0504.0503.9173,079,000
May 28, 20244.1404.2204.1004.1303.9952,783,000
May 27, 20244.1804.1904.0304.1504.0145,176,500
May 24, 20244.1604.2404.1304.1704.0342,414,500
May 23, 20244.3204.3204.2004.2104.0724,594,000
May 22, 20244.3004.3404.2404.3204.1791,413,500
May 21, 20244.4704.4604.2304.2704.13010,647,500
May 20, 20244.4404.5304.4004.4904.34310,073,500
May 17, 20244.3504.4504.3404.4204.2754,167,000
May 16, 20244.4704.4904.2904.3504.2085,967,000
May 14, 20244.3604.4604.3504.4304.2854,798,000
May 13, 20244.2704.3904.1404.3604.2174,253,000
May 10, 20244.1804.2604.1404.2504.1114,146,500
May 9, 20244.0604.1804.0604.1504.0143,010,000
May 8, 20244.2204.2204.0104.0203.8885,687,500
May 7, 20244.2204.2504.1504.2004.0633,768,500
May 6, 20244.1904.2804.1704.2304.0923,813,000
May 3, 20244.2804.2904.1404.1904.053782,474
May 2, 20244.1404.2504.0904.2304.0922,397,500
Apr 30, 20244.1504.1904.0904.1404.0053,748,500
Apr 29, 20244.1104.2404.0404.1704.0342,657,000
Apr 26, 20244.0204.1504.0204.1303.9952,733,000
Apr 25, 20243.9604.0303.8803.9903.8593,050,500
Apr 24, 20243.8803.9803.8703.9603.8302,489,500
Apr 23, 20243.8303.8703.7803.8503.7241,217,500
Apr 22, 20243.7603.8803.7603.8103.6853,741,500
Apr 19, 20243.8203.8203.6603.7203.5984,964,500
Apr 18, 20243.8103.9303.7803.8303.7054,577,500
Apr 17, 20243.7803.8403.7603.8103.6852,316,931
Apr 16, 20243.8103.8703.7503.7803.6567,498,000
Apr 15, 20243.8203.8603.7803.8103.6852,926,000
Apr 12, 20243.8803.8903.8003.8303.7052,648,000
Apr 11, 20243.8303.8803.8203.8503.7242,498,200
Apr 10, 20243.8703.9103.8403.8503.7242,341,500
Apr 9, 20243.8103.8903.8003.8903.7633,882,300
Apr 8, 20243.8403.8903.7803.8303.7052,594,000
Apr 5, 20243.9003.9003.7303.7403.6181,646,000
Apr 3, 20243.9203.9603.8303.8903.7633,512,000
Apr 2, 20243.9304.0103.8903.9203.7923,176,500
Mar 28, 20243.8903.9503.8503.9203.7923,538,500
Mar 27, 20243.9103.9803.8703.8903.7634,293,000
Mar 26, 20243.9404.0003.9303.9303.8012,786,000
Mar 25, 20244.0004.0303.9303.9403.8113,622,500
Mar 22, 20244.0204.0603.9504.0303.8984,196,000
Mar 21, 20244.0404.0803.9804.0503.9173,154,500
Mar 20, 20243.9304.0703.9004.0103.8793,790,000
Mar 19, 20244.0404.0403.8803.8803.7531,961,000
Mar 18, 20244.0004.0503.8904.0203.8883,685,000
Mar 15, 20244.0204.0603.9104.0203.8885,866,000
Mar 14, 20243.9304.0903.9304.0103.8796,016,500
Mar 13, 20243.9804.0303.9103.9703.8402,435,000
Mar 12, 20243.8204.0403.8104.0203.8885,210,900
Mar 11, 20243.7503.8403.7203.8203.6955,017,642
Mar 8, 20243.8803.9403.7303.7303.60819,467,500
Mar 7, 20243.9704.0103.8703.8903.7636,333,500
Mar 6, 20243.9904.0903.9103.9303.80110,108,500
Mar 5, 20244.1804.2103.9903.9903.8599,195,500
Mar 4, 20244.2904.3204.1804.2104.0726,222,500
Mar 1, 20244.3404.3404.2004.2904.1504,204,000
Feb 29, 20244.1504.3404.1504.2704.13013,026,500
Feb 28, 20244.5204.6804.5004.5004.3533,065,500
Feb 27, 20244.4604.5604.4104.5404.3912,366,312
Feb 26, 20244.5604.6104.4804.4904.3434,171,500
Feb 23, 20244.6004.6504.5204.5704.4201,927,000
Feb 22, 20244.5204.5904.4404.5704.4201,644,000
Feb 21, 20244.3804.6204.3304.5204.3723,841,500
Feb 20, 20244.2804.4704.2304.4304.2855,370,000
Feb 19, 20244.2704.3204.2304.2904.1502,022,000
Feb 16, 20243.9804.3303.9804.3304.1881,867,000
Feb 15, 20243.9904.0103.8703.9803.850453,000
Feb 14, 20243.9203.9803.7603.9503.8211,768,000
Feb 9, 20243.9403.9403.9403.9403.811-
Feb 8, 20244.0604.0903.9704.0803.9463,504,000
Feb 7, 20244.1604.1804.0004.0203.8883,049,000
Feb 6, 20243.8804.1603.8704.1303.9952,635,252
Feb 5, 20243.9603.9603.7803.8503.7242,402,439
Feb 2, 20244.1404.1503.8903.9403.8114,232,500
Feb 1, 20244.0304.2003.9604.1003.9664,124,000
Jan 31, 20244.1804.1803.9404.0203.8888,218,000
Jan 30, 20244.3704.4004.1204.1404.0055,587,000
Jan 29, 20244.3404.5604.3404.4604.3142,270,000
Jan 26, 20244.3404.4104.2404.3104.1692,278,500
Jan 25, 20244.3004.3904.2004.3904.2463,231,541
Jan 24, 20244.2204.3004.0604.2804.1402,639,500
Jan 23, 20244.1604.2404.0604.1003.9663,905,503

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.