Stock listing
HKEX:3309 C-MER Medical Holdings Limited (希瑪醫療) 股價
Follow C-MER Medical Holdings Limited into a list and get an email when it puts out news.
Share price · HKEX:3309
$0.805 HKD -0.005 (-0.6%)
Close on Oct 22, 2026
- Day range
- $0.800 – $0.850 HKDOct 22, 2026
- Volume
- 488,000 sharesOct 22, 2026
- Market cap
- $953.3M HKDAt the close on Oct 22, 2026 · price × 1.18B shares outstanding
- 52-week range
- $0.730 – $1.920 HKDLowest and highest trades, Oct 23, 2025 – Oct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · HKEX:3309 · HKD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.805 | -0.005 | -0.6% | $0.840 | $0.850 | $0.800 | 488,000 | |
| $0.810 | +0.035 | +4.5% | $0.775 | $0.875 | $0.765 | 656,000 | |
| $0.775 | 0.000 | 0.0% | $0.795 | $0.795 | $0.765 | 170,000 | |
| $0.775 | -0.020 | -2.5% | $0.770 | $0.780 | $0.770 | 34,854 | |
| $0.795 | -0.005 | -0.6% | $0.800 | $0.800 | $0.770 | 320,000 | |
| $0.800 | 0.000 | 0.0% | $0.800 | $0.810 | $0.790 | 280,000 | |
| $0.800 | +0.010 | +1.3% | $0.800 | $0.830 | $0.800 | 268,000 | |
| $0.790 | +0.035 | +4.6% | $0.755 | $0.800 | $0.745 | 474,000 | |
| $0.755 | -0.020 | -2.6% | $0.775 | $0.780 | $0.745 | 1,098,000 | |
| $0.775 | -0.015 | -1.9% | $0.780 | $0.780 | $0.730 | 802,136 | |
| $0.790 | -0.010 | -1.3% | $0.795 | $0.795 | $0.780 | 76,000 | |
| $0.800 | +0.005 | +0.6% | $0.790 | $0.800 | $0.790 | 192,000 | |
| $0.795 | +0.030 | +3.9% | $0.760 | $0.795 | $0.755 | 266,000 | |
| $0.765 | -0.015 | -1.9% | $0.780 | $0.785 | $0.765 | 242,000 | |
| $0.780 | +0.010 | +1.3% | $0.760 | $0.800 | $0.760 | 160,000 | |
| $0.770 | -0.010 | -1.3% | $0.780 | $0.785 | $0.765 | 448,000 | |
| $0.780 | -0.005 | -0.6% | $0.800 | $0.800 | $0.765 | 128,000 | |
| $0.785 | +0.005 | +0.6% | $0.770 | $0.800 | $0.770 | 178,000 | |
| $0.780 | -0.055 | -6.6% | $0.820 | $0.820 | $0.730 | 2,084,000 | |
| $0.835 | +0.010 | +1.2% | $0.820 | $0.835 | $0.810 | 378,000 | |
| $0.825 | -0.015 | -1.8% | $0.825 | $0.840 | $0.825 | 110,000 | |
| $0.840 | +0.030 | +3.7% | $0.835 | $0.840 | $0.815 | 256,723 | |
| $0.810 | -0.040 | -4.7% | $0.850 | $0.850 | $0.810 | 3,390,000 | |
| $0.850 | +0.030 | +3.7% | $0.820 | $0.855 | $0.815 | 170,000 | |
| $0.820 | -0.010 | -1.2% | $0.820 | $0.845 | $0.815 | 194,000 | |
| $0.830 | -0.025 | -2.9% | $0.840 | $0.840 | $0.825 | 276,788 | |
| $0.855 | +0.035 | +4.3% | $0.820 | $0.855 | $0.820 | 190,000 | |
| $0.820 | 0.000 | 0.0% | $0.825 | $0.830 | $0.810 | 132,000 | |
| $0.820 | -0.010 | -1.2% | $0.825 | $0.825 | $0.810 | 408,000 | |
| $0.830 | -0.020 | -2.4% | $0.900 | $0.900 | $0.830 | 672,624 | |
| $0.850 | -0.040 | -4.5% | $0.865 | $0.865 | $0.845 | 520,000 | |
| $0.890 | +0.015 | +1.7% | $0.915 | $0.915 | $0.860 | 138,000 | |
| $0.875 | +0.010 | +1.2% | $0.855 | $0.875 | $0.840 | 352,000 | |
| $0.865 | -0.025 | -2.8% | $0.890 | $0.890 | $0.860 | 72,000 | |
| $0.890 | +0.035 | +4.1% | $0.835 | $0.890 | $0.835 | 84,000 | |
| $0.855 | +0.020 | +2.4% | $0.835 | $0.860 | $0.835 | 220,000 | |
| $0.835 | -0.020 | -2.3% | $0.840 | $0.845 | $0.835 | 198,000 | |
| $0.855 | -0.005 | -0.6% | $0.860 | $0.860 | $0.855 | 32,000 | |
| $0.860 | +0.015 | +1.8% | $0.850 | $0.875 | $0.850 | 110,000 | |
| $0.845 | -0.010 | -1.2% | $0.850 | $0.880 | $0.840 | 436,000 | |
| $0.855 | +0.005 | +0.6% | $0.850 | $0.880 | $0.845 | 228,000 | |
| $0.850 | 0.000 | 0.0% | $0.860 | $0.860 | $0.830 | 400,500 | |
| $0.850 | 0.000 | 0.0% | $0.850 | $0.860 | $0.845 | 578,580 | |
| $0.850 | -0.010 | -1.2% | $0.860 | $0.860 | $0.840 | 552,000 | |
| $0.860 | -0.035 | -3.9% | $0.870 | $0.870 | $0.850 | 452,000 | |
| $0.895 | +0.035 | +4.1% | $0.865 | $0.895 | $0.860 | 161,735 | |
| $0.860 | -0.020 | -2.3% | $0.880 | $0.880 | $0.855 | 364,000 | |
| $0.880 | -0.010 | -1.1% | $0.880 | $0.890 | $0.875 | 216,000 | |
| $0.890 | -0.005 | -0.6% | $0.895 | $0.895 | $0.880 | 338,000 | |
| $0.895 | +0.010 | +1.1% | $0.885 | $0.895 | $0.880 | 442,000 | |
| $0.885 | -0.005 | -0.6% | $0.890 | $0.900 | $0.885 | 320,000 | |
| $0.890 | -0.010 | -1.1% | $0.900 | $0.900 | $0.885 | 126,000 | |
| $0.900 | +0.005 | +0.6% | $0.900 | $0.900 | $0.900 | 54,000 | |
| $0.895 | -0.010 | -1.1% | $0.900 | $0.905 | $0.890 | 590,000 | |
| $0.905 | -0.005 | -0.5% | $0.905 | $0.910 | $0.900 | 266,000 | |
| $0.910 | -0.005 | -0.5% | $0.915 | $0.920 | $0.900 | 296,000 | |
| $0.915 | -0.015 | -1.6% | $0.910 | $0.925 | $0.910 | 80,000 | |
| $0.930 | +0.010 | +1.1% | $0.910 | $0.930 | $0.910 | 78,000 | |
| $0.920 | 0.000 | 0.0% | $0.920 | $0.920 | $0.910 | 266,000 | |
| $0.920 | 0.000 | 0.0% | $0.930 | $0.930 | $0.920 | 122,000 | |
| $0.920 | -0.020 | -2.1% | $0.940 | $0.940 | $0.920 | 272,000 | |
| $0.940 | +0.010 | +1.1% | $0.920 | $0.940 | $0.910 | 456,000 | |
| $0.930 | -0.010 | -1.1% | $0.930 | $0.930 | $0.920 | 406,000 | |
| $0.940 | +0.010 | +1.1% | $0.930 | $0.960 | $0.930 | 370,000 | |
| $0.930 | -0.030 | -3.1% | $0.950 | $0.950 | $0.920 | 670,000 |
- Ticker
- HKEX:3309
- Asset type
- Stock
- Exchange
- HKEX
- Currency
- HKD
What changed lately
Latest news release · Oct 12, 2026
Next Day Disclosure Return
Latest news
Next Day Disclosure Return
Oct 12, 2026
Closed $0.80 (+1.3%) on Oct 13, 2026
Monthly Return of Equity Issuer on Movements in Securities for the month ended 30 September 2026
Oct 2, 2026
Closed $0.765 (-1.9%) on Oct 2, 2026
Notification Letter to Registered Holder and Reply Form - Notice of Publication of 2026 Interim Report
Sep 22, 2026
Closed $0.835 (+1.2%) on Sep 23, 2026
2026 Interim report
Sep 22, 2026
Closed $0.835 (+1.2%) on Sep 23, 2026
C-MER Medical Holdings Limited on 6ix
- News releases
- 8 in the last 12 months · 12 in all · newest Oct 12, 2026 · oldest 2020
Log in to ask 6ix AI your own questions about C-MER Medical Holdings Limited.