China Medical System

0867
🏛️ hong-kong →
14.10
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.83 13.92 13.66 13.66 114.0K
09:35 13.69 13.80 13.66 13.76 103.0K
09:40 13.77 13.77 13.57 13.64 551.0K
09:45 13.67 13.70 13.60 13.60 469.0K
09:50 13.66 13.75 13.64 13.70 325.0K
09:55 13.71 13.77 13.67 13.73 390.0K
10:00 13.70 13.76 13.70 13.73 187.0K
10:05 13.75 13.82 13.66 13.66 311.0K
10:10 13.73 13.73 13.62 13.64 206.0K
10:15 13.62 13.63 13.55 13.55 271.0K
10:20 13.58 13.63 13.55 13.61 332.0K
10:25 13.59 13.66 13.57 13.65 231.0K
10:30 13.62 13.66 13.61 13.64 142.0K
10:35 13.67 13.71 13.67 13.68 45.0K
10:40 13.67 13.67 13.65 13.65 27.0K
10:45 13.66 13.66 13.63 13.65 38.0K
10:50 13.68 13.75 13.68 13.75 101.0K
10:55 13.76 13.79 13.76 13.76 44.0K
11:00 13.78 13.82 13.78 13.81 51.0K
11:05 13.82 13.92 13.82 13.84 63.0K
11:10 13.85 13.91 13.85 13.88 55.0K
11:15 13.86 13.86 13.80 13.83 106.0K
11:20 13.84 13.85 13.82 13.82 34.0K
11:25 13.86 13.88 13.86 13.86 144.0K
11:30 13.85 13.85 13.85 13.85 6.0K
11:35 13.86 13.86 13.85 13.85 3.0K
11:40 13.82 13.86 13.82 13.86 5.0K
11:45 13.95 13.95 13.93 13.93 122.0K
11:50 13.92 13.92 13.86 13.86 128.0K
11:55 13.85 13.85 13.83 13.84 47.0K
13:00 13.86 13.87 13.85 13.87 70.0K
13:05 13.88 13.88 13.85 13.86 24.0K
13:10 13.87 13.88 13.82 13.82 86.0K
13:15 13.83 13.84 13.80 13.82 42.0K
13:20 13.80 13.82 13.79 13.82 148.0K
13:25 13.80 13.85 13.80 13.81 276.0K
13:30 13.82 13.86 13.82 13.85 58.0K
13:35 13.84 13.84 13.84 13.84 16.0K
13:40 13.86 13.88 13.84 13.88 35.0K
13:45 13.87 13.91 13.84 13.91 262.0K
13:50 13.90 13.91 13.86 13.88 153.0K
13:55 13.90 13.90 13.89 13.89 93.8K
14:00 13.88 13.90 13.88 13.89 97.0K
14:05 13.89 13.91 13.89 13.91 32.0K
14:10 13.90 13.91 13.90 13.90 57.0K
14:15 13.89 13.91 13.89 13.91 76.0K
14:20 13.93 13.95 13.92 13.95 44.0K
14:25 13.94 13.96 13.94 13.96 41.0K
14:30 13.94 13.96 13.94 13.94 48.0K
14:35 13.95 13.96 13.94 13.94 32.0K
14:40 13.94 13.97 13.94 13.97 33.0K
14:45 13.96 13.97 13.91 13.91 140.0K
14:50 13.92 13.92 13.89 13.89 121.0K
14:55 13.88 13.88 13.87 13.87 65.0K
15:00 13.88 13.89 13.87 13.87 71.0K
15:05 13.87 13.89 13.87 13.88 69.0K
15:10 13.88 13.90 13.87 13.87 88.0K
15:15 13.89 13.89 13.87 13.89 38.0K
15:20 13.88 13.89 13.87 13.89 52.0K
15:25 13.88 13.91 13.88 13.91 49.0K
15:30 13.90 14.00 13.90 14.00 202.0K
15:35 14.00 14.04 13.98 13.99 488.5K
15:40 13.98 13.99 13.97 13.99 123.0K
15:45 14.00 14.00 13.94 13.97 224.0K
15:50 13.97 13.98 13.92 13.98 196.0K
15:55 13.99 13.99 13.94 13.99 653.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-06 13.60 14.10 13.60 14.10 1.3M
2025-10-03 13.99 14.12 13.71 14.11 2.0M
2025-10-02 14.00 14.20 13.88 14.05 3.3M
2025-09-30 13.83 14.04 13.55 13.99 9.0M
2025-09-29 14.52 14.52 13.68 13.75 8.2M
2025-09-26 14.45 14.61 14.12 14.24 8.1M
2025-09-25 14.82 14.95 14.28 14.44 7.8M
2025-09-24 15.18 15.35 14.78 14.78 3.4M
2025-09-23 15.07 15.18 14.82 15.07 6.0M
2025-09-22 15.00 15.47 14.48 14.82 7.9M
2025-09-19 15.29 15.29 14.86 15.02 7.6M
2025-09-18 15.20 15.39 14.72 15.02 6.3M
2025-09-17 15.17 15.22 14.77 15.06 8.4M
2025-09-16 15.28 15.63 14.86 15.06 6.8M
2025-09-15 15.40 15.42 15.07 15.28 5.7M
2025-09-12 15.02 15.54 15.02 15.45 11.0M
2025-09-11 13.67 15.20 13.56 14.94 21.2M
2025-09-10 14.48 14.63 14.24 14.35 6.1M
2025-09-09 14.38 14.69 14.35 14.54 7.1M
2025-09-08 13.75 14.43 13.70 14.38 10.1M
2025-09-05 13.31 13.88 13.31 13.65 8.5M
2025-09-04 13.87 13.90 13.19 13.20 7.6M
2025-09-03 13.70 13.90 13.51 13.80 9.4M
2025-09-02 13.81 13.81 13.53 13.70 6.5M
2025-09-01 13.10 13.80 13.10 13.75 10.3M
2025-08-29 12.89 13.35 12.89 13.08 10.6M
2025-08-28 13.36 13.36 12.78 12.98 16.7M
2025-08-27 13.67 13.76 13.13 13.29 17.7M
2025-08-26 13.70 13.71 13.37 13.62 20.6M
2025-08-25 13.49 13.80 13.41 13.65 9.2M
2025-08-22 13.78 13.82 13.29 13.44 10.4M
2025-08-21 13.38 13.87 13.27 13.79 11.6M
2025-08-20 13.81 13.90 13.26 13.37 17.1M
2025-08-19 13.50 14.07 13.35 13.95 24.9M
2025-08-18 13.51 13.51 13.25 13.40 5.2M
2025-08-15 13.00 13.60 12.94 13.50 9.8M
2025-08-14 13.77 13.85 13.00 13.06 7.4M
2025-08-13 13.50 13.80 13.43 13.76 7.7M
2025-08-12 13.33 13.55 13.26 13.50 7.8M
2025-08-11 13.32 13.43 12.96 13.33 9.7M
2025-08-08 12.84 13.40 12.55 13.30 10.3M
2025-08-07 13.13 13.23 12.74 13.02 11.0M
2025-08-06 13.12 13.39 13.03 13.19 8.2M
2025-08-05 12.85 13.17 12.83 13.12 8.5M
2025-08-04 12.88 13.04 12.70 12.99 8.2M
2025-08-01 13.28 13.58 12.84 13.00 12.0M
2025-07-31 13.50 13.86 13.20 13.34 10.4M
2025-07-30 13.74 14.16 13.36 13.70 13.3M
2025-07-29 13.40 13.90 13.20 13.74 21.5M
2025-07-28 13.50 13.50 13.08 13.40 5.3M
2025-07-25 13.30 13.48 13.18 13.38 11.9M
2025-07-24 13.04 13.30 12.86 13.30 10.4M
2025-07-23 12.98 13.10 12.60 12.76 11.2M
2025-07-22 13.38 13.40 12.86 12.98 11.6M
2025-07-21 13.36 13.64 13.14 13.26 5.9M
2025-07-18 13.30 13.40 13.04 13.38 9.4M
2025-07-17 13.00 13.38 12.98 13.30 10.8M
2025-07-16 13.16 13.26 12.98 13.06 7.2M
2025-07-15 12.70 13.22 12.70 13.08 10.1M
2025-07-14 12.28 12.60 12.10 12.54 7.9M
2025-07-11 12.38 12.50 12.22 12.28 10.4M
2025-07-10 12.34 12.62 12.28 12.38 9.8M
2025-07-09 12.06 12.66 11.40 12.54 10.4M
2025-07-08 12.12 12.40 12.06 12.14 10.2M
2025-07-07 12.24 12.44 12.02 12.22 5.2M
2025-07-04 12.38 12.58 12.08 12.24 10.5M
2025-07-03 12.20 12.54 11.94 12.38 11.5M
2025-07-02 12.08 12.34 12.00 12.20 17.2M
2025-06-30 12.18 12.20 11.80 12.00 8.5M
2025-06-27 11.98 12.18 11.86 12.00 10.4M
2025-06-26 11.98 12.16 11.86 11.98 10.8M
2025-06-25 12.28 12.46 11.76 12.00 30.7M
2025-06-24 11.40 12.36 11.38 12.28 21.4M
2025-06-23 11.32 11.80 11.32 11.62 13.4M
2025-06-20 11.12 11.68 11.10 11.60 15.4M
2025-06-19 11.08 11.44 10.96 11.20 18.2M
2025-06-18 11.40 11.40 11.04 11.26 13.4M
2025-06-17 11.80 11.92 11.02 11.20 41.4M
2025-06-16 11.44 11.80 11.28 11.74 32.1M
2025-06-13 11.62 11.90 11.14 11.32 26.3M
2025-06-12 11.20 12.32 11.20 11.60 34.4M
2025-06-11 10.92 11.36 10.88 11.28 24.9M
2025-06-10 11.06 11.34 10.90 10.96 19.7M
2025-06-09 10.94 11.48 10.46 11.34 32.5M
2025-06-06 10.32 10.84 10.32 10.68 16.9M
2025-06-05 10.56 10.94 10.32 10.46 19.5M
2025-06-04 10.80 10.90 10.50 10.52 21.0M
2025-06-03 10.48 10.98 10.38 10.72 22.3M
2025-06-02 10.58 10.58 10.24 10.46 3.2M
2025-05-30 11.22 11.22 10.38 10.72 25.7M
2025-05-29 10.38 10.64 10.16 10.60 23.7M
2025-05-28 10.48 10.66 10.14 10.26 16.7M
2025-05-27 9.95 10.72 9.88 10.34 31.4M
2025-05-26 10.00 10.38 9.86 10.00 23.7M
2025-05-23 9.14 10.38 9.14 10.28 55.5M
2025-05-22 9.00 9.24 8.75 9.07 15.3M
2025-05-21 8.85 9.14 8.63 8.80 17.6M
2025-05-20 8.69 9.23 8.55 8.76 28.4M
2025-05-19 8.30 8.71 8.25 8.61 8.8M
2025-05-16 8.13 8.38 8.05 8.24 5.1M
2025-05-15 8.22 8.25 8.12 8.18 3.3M
2025-05-14 8.16 8.32 8.11 8.26 4.8M
2025-05-13 8.30 8.35 8.11 8.16 6.3M
2025-05-12 8.31 8.35 8.05 8.24 6.8M
2025-05-09 8.48 8.68 8.33 8.34 4.9M
2025-05-08 8.30 8.60 8.25 8.53 7.5M
2025-05-07 8.31 8.55 8.16 8.32 12.6M
2025-05-06 8.43 8.48 8.20 8.20 6.0M
2025-05-02 8.28 8.37 8.21 8.34 1.1M
2025-04-30 8.21 8.31 8.10 8.30 6.2M
2025-04-29 8.19 8.37 8.12 8.18 8.2M
2025-04-28 8.41 8.41 8.08 8.11 7.0M
2025-04-25 8.85 8.88 8.46 8.53 13.7M
2025-04-24 8.66 8.89 8.63 8.71 21.4M
2025-04-23 8.22 8.60 8.22 8.53 23.5M
2025-04-22 7.43 8.25 7.35 8.14 14.2M
2025-04-17 7.21 7.44 7.20 7.35 6.7M
2025-04-16 7.58 7.58 7.18 7.24 6.5M
2025-04-15 7.68 7.69 7.36 7.40 6.1M
2025-04-14 7.23 7.57 7.23 7.53 10.8M
2025-04-11 7.28 7.38 7.17 7.23 10.6M
2025-04-10 7.59 7.59 7.14 7.28 16.0M
2025-04-09 7.16 7.46 6.84 7.34 13.3M
2025-04-08 7.29 7.45 7.02 7.23 14.5M
2025-04-07 7.70 7.83 7.08 7.15 25.3M
2025-04-03 7.93 8.35 7.93 8.28 13.0M
2025-04-02 8.08 8.27 7.90 8.13 10.5M
2025-04-01 7.58 8.25 7.57 8.00 22.4M
2025-03-31 7.76 7.98 7.43 7.45 11.6M
2025-03-28 7.71 8.22 7.68 7.91 18.8M
2025-03-27 7.47 7.85 7.33 7.75 15.7M
2025-03-26 7.37 7.51 7.37 7.50 6.0M
2025-03-25 7.58 7.58 7.33 7.37 9.1M
2025-03-24 7.56 7.76 7.52 7.58 7.8M
2025-03-21 7.69 7.82 7.60 7.65 11.0M
2025-03-20 7.87 8.07 7.70 7.74 15.7M
2025-03-19 8.36 8.39 7.83 7.93 22.2M
2025-03-18 8.30 8.96 8.23 8.44 26.4M
2025-03-17 8.47 8.55 8.29 8.46 6.9M
2025-03-14 8.45 8.55 8.31 8.43 7.3M
2025-03-13 8.23 8.54 8.23 8.48 9.8M
2025-03-12 7.90 8.21 7.90 8.21 6.7M
2025-03-11 7.96 8.06 7.80 8.02 6.1M
2025-03-10 7.80 8.13 7.80 8.00 7.3M
2025-03-07 8.00 8.08 7.79 7.85 7.5M
2025-03-06 8.02 8.14 7.86 7.96 7.3M
2025-03-05 7.95 8.17 7.95 8.03 4.9M
2025-03-04 7.86 8.05 7.81 7.95 3.7M
2025-03-03 8.12 8.35 7.92 8.00 3.5M
2025-02-28 8.20 8.26 8.06 8.21 5.2M
2025-02-27 8.37 8.59 8.25 8.36 5.4M
2025-02-26 8.03 8.40 8.03 8.36 6.8M
2025-02-25 8.22 8.22 7.98 8.02 6.2M
2025-02-24 8.36 8.43 8.11 8.33 6.1M
2025-02-21 8.46 8.46 8.18 8.30 6.9M
2025-02-20 7.95 8.47 7.91 8.33 9.1M
2025-02-19 8.13 8.25 8.01 8.05 8.8M
2025-02-18 7.75 8.13 7.70 8.13 8.4M
2025-02-17 7.69 7.88 7.69 7.78 6.4M
2025-02-14 7.28 7.76 7.28 7.72 4.8M
2025-02-13 7.53 7.58 7.33 7.37 5.0M
2025-02-12 7.52 7.58 7.46 7.52 3.2M
2025-02-11 7.63 7.66 7.46 7.52 4.5M
2025-02-10 7.46 7.66 7.46 7.55 5.0M
2025-02-07 7.52 7.67 7.46 7.59 3.9M
2025-02-06 7.12 7.57 7.11 7.57 4.5M
2025-02-05 6.94 7.26 6.94 7.16 3.3M
2025-02-04 6.86 7.17 6.83 7.14 1.6M
2025-02-03 7.02 7.21 6.81 7.07 2.4M
2025-01-28 7.06 7.12 7.02 7.02 0.5M
2025-01-27 7.04 7.26 7.04 7.24 1.1M
2025-01-24 6.80 7.25 6.80 7.07 2.4M
2025-01-23 7.11 7.24 7.00 7.01 3.3M
2025-01-22 7.11 7.23 7.10 7.18 2.6M
2025-01-21 7.10 7.25 7.10 7.24 2.1M
2025-01-20 6.97 7.23 6.97 7.18 3.9M
2025-01-17 6.71 7.01 6.71 6.97 6.6M
2025-01-16 6.92 7.09 6.75 6.76 11.9M
2025-01-15 7.11 7.13 6.96 6.98 2.1M
2025-01-14 7.09 7.23 7.08 7.10 4.4M
2025-01-13 7.06 7.15 7.04 7.15 2.4M
2025-01-10 7.19 7.23 7.02 7.14 3.8M
2025-01-09 7.25 7.36 7.19 7.25 2.8M
2025-01-08 7.18 7.30 7.15 7.25 4.3M
2025-01-07 7.08 7.29 7.06 7.29 9.9M
2025-01-06 7.18 7.21 7.08 7.09 2.6M
2025-01-03 7.42 7.48 7.14 7.17 6.3M
2025-01-02 7.50 7.55 7.38 7.42 4.3M