China Isotope & Radiation Corporation (HKG:1763)
Hong Kong · Delayed Price · Currency is HKD 16.60
+0.18 (1.10%)
Aug 1, 2025, 4:08 PM HKT
China Isotope & Radiation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.52 | 16.92 | 16.36 | 16.60 | 16.60 | 1.10% | 406,400 |
| Jul 31, 2025 | 16.88 | 18.00 | 16.32 | 16.42 | 16.42 | - | 957,400 |
| Jul 30, 2025 | 16.00 | 16.64 | 15.64 | 16.42 | 16.42 | 2.24% | 703,800 |
| Jul 29, 2025 | 16.00 | 16.06 | 15.40 | 16.06 | 16.06 | -0.62% | 284,400 |
| Jul 28, 2025 | 16.56 | 16.56 | 15.86 | 16.16 | 16.16 | -1.82% | 309,800 |
| Jul 25, 2025 | 16.00 | 16.86 | 15.82 | 16.46 | 16.46 | 2.75% | 570,800 |
| Jul 24, 2025 | 16.24 | 16.24 | 15.58 | 16.02 | 16.02 | 0.12% | 641,000 |
| Jul 23, 2025 | 16.40 | 16.44 | 15.86 | 16.00 | 16.00 | -1.84% | 385,000 |
| Jul 22, 2025 | 15.70 | 16.42 | 15.52 | 16.30 | 16.30 | 3.30% | 522,400 |
| Jul 21, 2025 | 15.70 | 15.90 | 15.00 | 15.78 | 15.78 | 1.28% | 417,800 |
| Jul 18, 2025 | 15.60 | 15.60 | 15.10 | 15.58 | 15.58 | 2.37% | 279,200 |
| Jul 17, 2025 | 14.92 | 15.60 | 14.84 | 15.22 | 15.22 | 3.12% | 1,000,800 |
| Jul 16, 2025 | 14.58 | 14.80 | 14.42 | 14.76 | 14.76 | 1.23% | 182,600 |
| Jul 15, 2025 | 14.48 | 14.78 | 14.36 | 14.58 | 14.58 | - | 118,000 |
| Jul 14, 2025 | 14.54 | 14.70 | 14.32 | 14.58 | 14.58 | -0.95% | 137,400 |
| Jul 11, 2025 | 14.54 | 14.80 | 14.28 | 14.72 | 14.72 | 0.82% | 535,800 |
| Jul 10, 2025 | 14.42 | 14.68 | 14.42 | 14.60 | 14.60 | 0.55% | 208,400 |
| Jul 9, 2025 | 14.52 | 14.74 | 14.50 | 14.52 | 14.52 | -0.68% | 409,400 |
| Jul 8, 2025 | 14.70 | 14.78 | 14.54 | 14.62 | 14.62 | -0.68% | 243,400 |
| Jul 7, 2025 | 14.54 | 14.98 | 14.54 | 14.72 | 14.72 | -1.08% | 234,000 |
| Jul 4, 2025 | 14.92 | 15.18 | 14.64 | 14.88 | 14.88 | -0.80% | 577,400 |
| Jul 3, 2025 | 15.00 | 15.20 | 14.88 | 15.00 | 15.00 | -1.32% | 172,000 |
| Jul 2, 2025 | 14.90 | 15.28 | 14.84 | 15.20 | 15.20 | 2.43% | 306,000 |
| Jun 30, 2025 | 14.72 | 14.88 | 14.50 | 14.84 | 14.84 | 0.27% | 268,000 |
| Jun 27, 2025 | 14.96 | 15.14 | 14.66 | 14.80 | 14.80 | -1.07% | 330,400 |
| Jun 26, 2025 | 15.24 | 15.24 | 14.62 | 14.96 | 14.96 | -1.84% | 455,600 |
| Jun 25, 2025 | 15.60 | 15.60 | 14.98 | 15.24 | 15.24 | -2.31% | 426,000 |
| Jun 24, 2025 | 15.50 | 15.76 | 15.28 | 15.60 | 15.60 | 0.13% | 424,400 |
| Jun 23, 2025 | 14.86 | 15.64 | 14.64 | 15.58 | 15.58 | 4.85% | 401,000 |
| Jun 20, 2025 | 14.24 | 14.98 | 14.22 | 14.86 | 14.86 | 3.48% | 251,000 |
| Jun 19, 2025 | 14.88 | 15.10 | 14.36 | 14.36 | 14.36 | -4.90% | 670,400 |
| Jun 18, 2025 | 15.08 | 15.38 | 14.90 | 15.10 | 15.10 | -0.92% | 336,000 |
| Jun 17, 2025 | 16.48 | 16.48 | 15.02 | 15.24 | 15.24 | -6.39% | 1,030,600 |
| Jun 16, 2025 | 15.18 | 16.80 | 15.18 | 16.28 | 16.28 | 7.25% | 1,165,000 |
| Jun 13, 2025 | 15.22 | 15.22 | 14.84 | 15.18 | 15.18 | -1.56% | 545,200 |
| Jun 12, 2025 | 15.08 | 15.86 | 15.08 | 15.42 | 15.42 | 1.45% | 624,000 |
| Jun 11, 2025 | 15.78 | 15.88 | 15.04 | 15.20 | 15.20 | -2.56% | 999,400 |
| Jun 10, 2025 | 15.08 | 15.90 | 14.70 | 15.60 | 15.60 | 3.45% | 1,311,800 |
| Jun 9, 2025 | 15.16 | 15.76 | 14.54 | 15.08 | 15.08 | 2.03% | 1,120,400 |
| Jun 6, 2025 | 14.50 | 15.02 | 14.14 | 14.78 | 14.78 | -0.54% | 817,000 |
| Jun 5, 2025 | 13.30 | 14.90 | 13.20 | 14.86 | 14.86 | 10.57% | 2,966,000 |
| Jun 4, 2025 | 13.00 | 13.54 | 13.00 | 13.44 | 13.10 | 2.44% | 798,800 |
| Jun 3, 2025 | 13.02 | 13.30 | 12.90 | 13.12 | 12.79 | 0.77% | 878,600 |
| Jun 2, 2025 | 12.78 | 13.02 | 12.44 | 13.02 | 12.69 | 2.36% | 984,000 |
| May 30, 2025 | 12.58 | 12.78 | 12.50 | 12.72 | 12.40 | 1.11% | 869,000 |
| May 29, 2025 | 12.16 | 12.60 | 12.16 | 12.58 | 12.26 | 1.78% | 219,600 |
| May 28, 2025 | 12.42 | 12.42 | 12.22 | 12.36 | 12.05 | -0.48% | 130,000 |
| May 27, 2025 | 12.28 | 12.60 | 12.14 | 12.42 | 12.11 | 1.97% | 578,600 |
| May 26, 2025 | 12.14 | 12.30 | 11.98 | 12.18 | 11.87 | 0.50% | 258,000 |
| May 23, 2025 | 11.92 | 12.14 | 11.82 | 12.12 | 11.81 | 1.68% | 370,600 |