China Isotope & Radiation Corporation (HKG:1763)
Hong Kong · Delayed Price · Currency is HKD 22.02
-0.08 (-0.36%)
Jan 21, 2026, 4:08 PM HKT
China Isotope & Radiation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 22.10 | 22.12 | 21.58 | 22.10 | 22.10 | - | 143,600 |
| Jan 19, 2026 | 22.50 | 22.50 | 21.90 | 22.10 | 22.10 | -1.78% | 87,200 |
| Jan 16, 2026 | 22.08 | 22.72 | 22.08 | 22.50 | 22.50 | 0.36% | 110,200 |
| Jan 15, 2026 | 22.56 | 22.88 | 22.18 | 22.42 | 22.42 | -0.62% | 110,600 |
| Jan 14, 2026 | 23.18 | 23.18 | 22.18 | 22.56 | 22.56 | -2.67% | 291,000 |
| Jan 13, 2026 | 23.82 | 24.14 | 22.66 | 23.18 | 23.18 | -2.69% | 304,800 |
| Jan 12, 2026 | 23.78 | 24.28 | 23.60 | 23.82 | 23.82 | 1.28% | 219,400 |
| Jan 9, 2026 | 23.44 | 23.98 | 22.88 | 23.52 | 23.52 | 0.34% | 284,000 |
| Jan 8, 2026 | 23.12 | 23.72 | 22.68 | 23.44 | 23.44 | 3.26% | 241,600 |
| Jan 7, 2026 | 22.66 | 23.04 | 22.66 | 22.70 | 22.70 | -0.61% | 232,600 |
| Jan 6, 2026 | 23.42 | 23.50 | 22.70 | 22.84 | 22.84 | -2.31% | 212,600 |
| Jan 5, 2026 | 21.40 | 23.82 | 21.40 | 23.38 | 23.38 | 9.25% | 866,200 |
| Jan 2, 2026 | 20.20 | 21.60 | 19.99 | 21.40 | 21.40 | 5.94% | 290,400 |
| Dec 31, 2025 | 20.22 | 20.50 | 20.14 | 20.20 | 20.20 | -0.10% | 109,800 |
| Dec 30, 2025 | 20.18 | 20.40 | 20.00 | 20.22 | 20.22 | -0.39% | 139,600 |
| Dec 29, 2025 | 20.30 | 20.90 | 20.10 | 20.30 | 20.30 | - | 373,000 |
| Dec 24, 2025 | 20.48 | 20.66 | 20.20 | 20.30 | 20.30 | -0.98% | 43,300 |
| Dec 23, 2025 | 20.72 | 20.96 | 20.50 | 20.50 | 20.50 | -1.44% | 136,000 |
| Dec 22, 2025 | 21.64 | 21.64 | 20.70 | 20.80 | 20.80 | -1.05% | 96,800 |
| Dec 19, 2025 | 21.04 | 21.48 | 21.02 | 21.02 | 21.02 | 1.55% | 81,600 |
| Dec 18, 2025 | 20.20 | 20.86 | 20.12 | 20.70 | 20.70 | -0.10% | 49,200 |
| Dec 17, 2025 | 20.42 | 21.06 | 20.20 | 20.72 | 20.72 | 2.57% | 135,600 |
| Dec 16, 2025 | 20.70 | 21.10 | 20.18 | 20.20 | 20.20 | -1.66% | 256,800 |
| Dec 15, 2025 | 21.10 | 21.10 | 20.52 | 20.54 | 20.54 | -2.65% | 158,800 |
| Dec 12, 2025 | 21.22 | 21.68 | 21.00 | 21.10 | 21.10 | 0.57% | 118,400 |
| Dec 11, 2025 | 20.66 | 21.32 | 20.66 | 20.98 | 20.98 | 1.45% | 245,200 |
| Dec 10, 2025 | 19.88 | 20.84 | 19.77 | 20.68 | 20.68 | 4.02% | 397,600 |
| Dec 9, 2025 | 20.40 | 20.54 | 19.78 | 19.88 | 19.88 | -3.02% | 202,600 |
| Dec 8, 2025 | 20.82 | 20.92 | 20.48 | 20.50 | 20.50 | -3.30% | 256,200 |
| Dec 5, 2025 | 20.90 | 21.38 | 20.80 | 21.20 | 21.20 | 1.92% | 180,200 |
| Dec 4, 2025 | 21.00 | 21.06 | 20.52 | 20.80 | 20.80 | -0.86% | 401,600 |
| Dec 3, 2025 | 21.32 | 21.32 | 20.86 | 20.98 | 20.98 | -2.42% | 203,800 |
| Dec 2, 2025 | 21.80 | 22.08 | 21.20 | 21.50 | 21.50 | -2.18% | 265,600 |
| Dec 1, 2025 | 22.06 | 22.46 | 21.50 | 21.98 | 21.98 | -0.81% | 141,000 |
| Nov 28, 2025 | 21.90 | 22.44 | 21.66 | 22.16 | 22.16 | 1.28% | 83,200 |
| Nov 27, 2025 | 21.78 | 22.46 | 21.54 | 21.88 | 21.88 | 0.46% | 186,400 |
| Nov 26, 2025 | 21.60 | 22.48 | 21.60 | 21.78 | 21.78 | 3.52% | 190,200 |
| Nov 25, 2025 | 21.32 | 21.98 | 20.90 | 21.04 | 21.04 | -1.31% | 594,600 |
| Nov 24, 2025 | 21.22 | 21.80 | 20.88 | 21.32 | 21.32 | 0.76% | 195,000 |
| Nov 21, 2025 | 21.66 | 21.66 | 20.70 | 21.16 | 21.16 | -2.31% | 413,600 |
| Nov 20, 2025 | 22.04 | 22.40 | 21.32 | 21.66 | 21.66 | -2.87% | 314,600 |
| Nov 19, 2025 | 21.72 | 22.60 | 21.72 | 22.30 | 22.30 | -0.36% | 297,400 |
| Nov 18, 2025 | 23.10 | 24.00 | 22.02 | 22.38 | 22.38 | -3.12% | 544,600 |
| Nov 17, 2025 | 23.20 | 23.90 | 22.62 | 23.10 | 23.10 | -1.20% | 478,800 |
| Nov 14, 2025 | 24.12 | 24.12 | 23.00 | 23.38 | 23.38 | -2.99% | 405,000 |
| Nov 13, 2025 | 24.40 | 24.88 | 24.00 | 24.10 | 24.10 | -1.23% | 486,800 |
| Nov 12, 2025 | 23.16 | 25.00 | 23.08 | 24.40 | 24.40 | 7.58% | 1,608,000 |
| Nov 11, 2025 | 21.72 | 23.40 | 21.72 | 22.68 | 22.68 | 4.42% | 945,600 |
| Nov 10, 2025 | 20.46 | 23.56 | 20.46 | 21.72 | 21.72 | 6.16% | 1,967,329 |
| Nov 7, 2025 | 21.02 | 21.82 | 20.22 | 20.46 | 20.46 | -2.11% | 717,800 |