Shanghai INT Medical Instruments Co., Ltd. (HKG:1501)
Hong Kong · Delayed Price · Currency is HKD 32.42
+0.16 (0.50%)
Jan 21, 2026, 3:56 PM HKT
HKG:1501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 31.96 | 32.26 | 31.96 | 32.26 | 32.26 | 0.94% | 63,600 |
| Jan 19, 2026 | 31.18 | 32.00 | 31.06 | 31.96 | 31.96 | 2.50% | 109,400 |
| Jan 16, 2026 | 31.00 | 31.20 | 30.98 | 31.18 | 31.18 | 0.91% | 52,400 |
| Jan 15, 2026 | 31.00 | 32.00 | 30.88 | 30.90 | 30.90 | -0.32% | 93,000 |
| Jan 14, 2026 | 31.00 | 31.06 | 31.00 | 31.00 | 31.00 | - | 49,400 |
| Jan 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 9,800 |
| Jan 12, 2026 | 31.00 | 31.00 | 30.90 | 31.00 | 31.00 | - | 6,800 |
| Jan 9, 2026 | 31.00 | 31.40 | 30.90 | 31.00 | 31.00 | 0.13% | 96,400 |
| Jan 8, 2026 | 30.98 | 31.00 | 30.96 | 30.96 | 30.96 | 3.20% | 18,800 |
| Jan 7, 2026 | 29.98 | 30.00 | 29.90 | 30.00 | 30.00 | 1.49% | 16,600 |
| Jan 6, 2026 | 29.54 | 29.54 | 29.54 | 29.56 | 29.56 | -1.20% | 200 |
| Jan 5, 2026 | 29.70 | 29.92 | 29.70 | 29.92 | 29.92 | 2.12% | 10,800 |
| Jan 2, 2026 | 29.80 | 29.80 | 29.18 | 29.30 | 29.30 | -2.27% | 12,800 |
| Dec 31, 2025 | 29.72 | 30.46 | 29.72 | 29.98 | 29.98 | 0.27% | 207,200 |
| Dec 30, 2025 | 30.78 | 30.78 | 29.80 | 29.90 | 29.90 | -2.92% | 94,200 |
| Dec 29, 2025 | 30.76 | 30.80 | 30.70 | 30.80 | 30.80 | - | 8,800 |
| Dec 24, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | 1.32% | 4,400 |
| Dec 23, 2025 | 30.04 | 30.40 | 29.72 | 30.40 | 30.40 | -0.26% | 94,600 |
| Dec 22, 2025 | 30.48 | 30.48 | 30.38 | 30.48 | 30.48 | - | 8,600 |
| Dec 19, 2025 | 30.94 | 31.00 | 30.10 | 30.48 | 30.48 | -1.68% | 30,200 |
| Dec 18, 2025 | 31.00 | 31.06 | 30.44 | 31.00 | 31.00 | - | 47,600 |
| Dec 17, 2025 | 31.00 | 31.00 | 30.80 | 31.00 | 31.00 | - | 8,000 |
| Dec 16, 2025 | 30.02 | 31.00 | 30.02 | 31.00 | 31.00 | - | 23,600 |
| Dec 15, 2025 | 31.00 | 31.00 | 30.60 | 31.00 | 31.00 | - | 5,200 |
| Dec 12, 2025 | 31.00 | 31.04 | 30.74 | 31.00 | 31.00 | - | 16,200 |
| Dec 11, 2025 | 31.00 | 31.00 | 30.90 | 31.00 | 31.00 | - | 19,000 |
| Dec 10, 2025 | 30.46 | 31.00 | 30.46 | 31.00 | 31.00 | 1.77% | 21,000 |
| Dec 9, 2025 | 30.20 | 30.46 | 30.00 | 30.46 | 30.46 | 1.67% | 32,200 |
| Dec 8, 2025 | 30.00 | 30.30 | 29.70 | 29.96 | 29.96 | -0.13% | 39,000 |
| Dec 5, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - | 14,000 |
| Dec 4, 2025 | 29.80 | 30.00 | 29.70 | 30.00 | 30.00 | - | 40,400 |
| Dec 3, 2025 | 30.08 | 30.08 | 29.86 | 30.00 | 30.00 | -0.27% | 22,000 |
| Dec 2, 2025 | 29.80 | 30.38 | 29.80 | 30.08 | 30.08 | 0.40% | 37,000 |
| Dec 1, 2025 | 30.04 | 30.08 | 29.80 | 29.96 | 29.96 | -0.20% | 20,800 |
| Nov 28, 2025 | 30.02 | 30.98 | 29.50 | 30.02 | 30.02 | 0.40% | 146,200 |
| Nov 27, 2025 | 31.00 | 31.00 | 29.80 | 29.90 | 29.90 | -5.08% | 112,400 |
| Nov 26, 2025 | 29.80 | 31.50 | 29.80 | 31.50 | 31.50 | 4.79% | 12,800 |
| Nov 25, 2025 | 30.00 | 30.08 | 30.00 | 30.06 | 30.06 | 0.20% | 65,000 |
| Nov 24, 2025 | 30.30 | 31.00 | 29.98 | 30.00 | 30.00 | 0.67% | 25,000 |
| Nov 21, 2025 | 30.00 | 30.04 | 29.80 | 29.80 | 29.80 | -0.67% | 38,800 |
| Nov 20, 2025 | 30.98 | 31.00 | 29.98 | 30.00 | 30.00 | - | 20,200 |
| Nov 19, 2025 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | -0.07% | 2,600 |
| Nov 18, 2025 | 30.10 | 30.12 | 30.00 | 30.02 | 30.02 | 1.69% | 34,400 |
| Nov 17, 2025 | 30.08 | 30.08 | 29.52 | 29.52 | 29.52 | -1.27% | 1,800 |
| Nov 14, 2025 | 30.18 | 30.18 | 29.90 | 29.90 | 29.90 | -0.86% | 13,200 |
| Nov 13, 2025 | 30.04 | 30.16 | 29.96 | 30.16 | 30.16 | -0.13% | 20,200 |
| Nov 12, 2025 | 30.04 | 30.36 | 30.00 | 30.20 | 30.20 | 0.33% | 19,000 |
| Nov 11, 2025 | 30.24 | 30.60 | 30.10 | 30.10 | 30.10 | -2.78% | 17,400 |
| Nov 10, 2025 | 30.90 | 30.96 | 30.00 | 30.96 | 30.96 | 1.51% | 31,000 |
| Nov 7, 2025 | 30.06 | 30.78 | 30.06 | 30.50 | 30.50 | 0.07% | 29,600 |