HKEX · 0867 · stock
China Medical System Holdings Limited (0867) stock price history
Every HKEX trading session of China Medical System Holdings Limited from Sep 28, 2010 to Sep 28, 2026: 3,942 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0867 adjusted close, 2010 to 2026
- HK$18.08
- All time high, 2021
- HK$15.09
- 52 week high, HK$9.35 low
- 3,942
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
0867 key facts
- China Medical System Holdings Limited (0867) closed at HK$10.48 on Sep 28, 2026 on HKEX.
- 0867's all time high close is HK$18.08, set on Jun 10, 2021; its all time low close is HK$1.59 on Oct 15, 2010.
- 0867's 52 week range is HK$9.35 to HK$15.09.
- 0867 returned -24.3% over the year to Sep 28, 2026 and -7.9% over five years.
- Over ten years 0867 returned +12%, +1.1% a year compounded.
- 0867's deepest drawdown was -68.1% from Jun 10, 2021 to Jul 30, 2024.
- DataCedar holds 3,942 daily sessions of 0867 history from Sep 28, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0867 price chart, 2010 to 2026
0867 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.9% |
| 3 months | +7.3% |
| 6 months | -18.9% |
| Year to date | -17.5% |
| 1 year | -24.3% |
| 3 years | -2.7% |
| 5 years | -7.9% |
| 10 years | +11.5% |
| Since Sep 28, 2010 | +454.7% |
| Compound annual growth, 16.0 years | +11.3% |
0867 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$18.08 on Jun 10, 2021
- All time low close
- HK$1.59 on Oct 15, 2010
- 52 week high
- HK$15.09 on Feb 25, 2026
- 52 week low
- HK$9.35 on Jun 17, 2026
- Deepest drawdown
- -68.1% from Jun 10, 2021 to Jul 30, 2024, not yet recovered
- Best single session
- +20.7% on Dec 7, 2022
- Worst single session
- -34.4% on Mar 28, 2024
- Volatility, 1 year annualised
- 34.5%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2010
- 5.5×
- Best calendar year
- 2012, +78%
- Worst calendar year
- 2018, -59%
0867 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Sep 28, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$12.72 | HK$15.09 | HK$9.35 | HK$10.48 | -16.5% | 973.7M | 182 |
| 2025 | HK$7.09 | HK$15.20 | HK$6.34 | HK$12.55 | +75.9% | 2.4B | 246 |
| 2024 | HK$12.69 | HK$12.77 | HK$5.75 | HK$7.14 | -43.5% | 1.9B | 246 |
| 2023 | HK$10.84 | HK$14.48 | HK$9.50 | HK$12.64 | +18.7% | 738.6M | 243 |
| 2022 | HK$10.69 | HK$12.42 | HK$7.41 | HK$10.65 | -0.2% | 909.9M | 246 |
| 2021 | HK$6.97 | HK$18.32 | HK$6.88 | HK$10.67 | +55.1% | 1.9B | 247 |
| 2020 | HK$8.55 | HK$9.51 | HK$5.33 | HK$6.88 | -19.5% | 1.4B | 248 |
| 2019 | HK$5.42 | HK$9.97 | HK$4.55 | HK$8.55 | +61.3% | 1.7B | 246 |
| 2018 | HK$12.97 | HK$14.36 | HK$5.10 | HK$5.30 | -59.1% | 1.5B | 246 |
| 2017 | HK$8.63 | HK$13.07 | HK$8.25 | HK$12.97 | +51.5% | 1.1B | 247 |
| 2016 | HK$7.84 | HK$9.83 | HK$5.84 | HK$8.56 | +9.6% | 1B | 247 |
| 2015 | HK$8.60 | HK$10.44 | HK$5.32 | HK$7.81 | -9.3% | 1.7B | 247 |
| 2014 | HK$5.53 | HK$10.08 | HK$5.27 | HK$8.61 | +56.9% | 1.4B | 247 |
| 2013 | HK$3.91 | HK$5.58 | HK$3.81 | HK$5.49 | +40.7% | 958.8M | 245 |
| 2012 | HK$2.20 | HK$3.93 | HK$1.97 | HK$3.90 | +77.9% | 833.2M | 246 |
| 2011 | HK$2.49 | HK$3.89 | HK$1.99 | HK$2.19 | -12.5% | 371.6M | 246 |
| 2010 | HK$1.96 | HK$2.56 | HK$1.57 | HK$2.51 | n/a | 960.2M | 67 |
0867 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$10.48 | -6.4% |
| August 2026 | HK$11.20 | -4.5% |
| July 2026 | HK$11.72 | +16.0% |
| June 2026 | HK$10.11 | -2.8% |
| May 2026 | HK$10.41 | -17.3% |
| April 2026 | HK$12.58 | -3.3% |
| March 2026 | HK$13.01 | -8.4% |
| February 2026 | HK$14.19 | +4.1% |
| January 2026 | HK$13.64 | +8.7% |
| December 2025 | HK$12.55 | -2.9% |
| November 2025 | HK$12.93 | -1.0% |
| October 2025 | HK$13.06 | -4.0% |
About the 0867 data
Daily bars. 3,942 sessions from Sep 28, 2010 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0867/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
0867 share price history
