China Isotope & Radiation Corporation (HKG:1763)
Hong Kong · Delayed Price · Currency is HKD 16.25
0.00 (0.00%)
Jul 31, 2026, 3:59 PM HKT
China Isotope & Radiation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 16.37 | 16.61 | 16.21 | 16.25 | 16.25 | - | 33,000 |
| Jul 30, 2026 | 16.28 | 16.57 | 16.09 | 16.25 | 16.25 | - | 201,000 |
| Jul 29, 2026 | 16.53 | 16.70 | 16.22 | 16.25 | 16.25 | -0.79% | 221,400 |
| Jul 28, 2026 | 16.77 | 16.89 | 16.30 | 16.38 | 16.38 | -2.85% | 216,800 |
| Jul 27, 2026 | 16.65 | 17.99 | 16.65 | 16.86 | 16.86 | 2.43% | 70,800 |
| Jul 24, 2026 | 16.85 | 17.10 | 16.29 | 16.46 | 16.46 | -4.02% | 45,000 |
| Jul 23, 2026 | 16.89 | 17.19 | 16.89 | 17.15 | 17.15 | 1.72% | 33,800 |
| Jul 22, 2026 | 17.54 | 17.54 | 16.86 | 16.86 | 16.86 | -1.00% | 83,600 |
| Jul 21, 2026 | 17.00 | 17.77 | 16.99 | 17.03 | 17.03 | 0.18% | 54,000 |
| Jul 20, 2026 | 17.05 | 17.40 | 16.89 | 17.00 | 17.00 | 1.19% | 36,400 |
| Jul 17, 2026 | 17.05 | 17.47 | 16.66 | 16.80 | 16.80 | -4.49% | 294,400 |
| Jul 16, 2026 | 16.71 | 17.59 | 16.71 | 17.59 | 17.59 | 3.17% | 107,600 |
| Jul 15, 2026 | 17.10 | 17.59 | 16.82 | 17.05 | 17.05 | 2.10% | 61,800 |
| Jul 14, 2026 | 16.62 | 17.79 | 16.62 | 16.70 | 16.70 | 1.21% | 93,400 |
| Jul 13, 2026 | 17.08 | 17.49 | 16.50 | 16.50 | 16.50 | -3.23% | 65,200 |
| Jul 10, 2026 | 17.21 | 18.32 | 17.05 | 17.05 | 17.05 | -0.64% | 90,400 |
| Jul 9, 2026 | 17.55 | 17.55 | 17.00 | 17.16 | 17.16 | -2.17% | 115,800 |
| Jul 8, 2026 | 17.45 | 18.58 | 17.27 | 17.54 | 17.54 | 0.52% | 59,000 |
| Jul 7, 2026 | 17.88 | 18.22 | 17.35 | 17.45 | 17.45 | -5.06% | 52,400 |
| Jul 6, 2026 | 17.56 | 18.50 | 17.55 | 18.38 | 18.38 | 4.67% | 63,200 |
| Jul 3, 2026 | 17.33 | 17.91 | 17.12 | 17.56 | 17.56 | 1.68% | 92,800 |
| Jul 2, 2026 | 17.50 | 18.70 | 17.27 | 17.27 | 17.27 | -1.31% | 34,800 |
| Jun 30, 2026 | 17.44 | 17.96 | 17.19 | 17.50 | 17.50 | 0.40% | 18,400 |
| Jun 29, 2026 | 17.73 | 18.21 | 17.43 | 17.43 | 17.43 | 0.75% | 91,000 |
| Jun 26, 2026 | 17.02 | 18.68 | 17.02 | 17.30 | 17.30 | -2.37% | 66,600 |
| Jun 25, 2026 | 17.69 | 18.68 | 17.30 | 17.72 | 17.72 | 0.28% | 190,800 |
| Jun 24, 2026 | 18.09 | 18.73 | 17.67 | 17.67 | 17.67 | -1.78% | 109,600 |
| Jun 23, 2026 | 18.79 | 19.17 | 17.85 | 17.99 | 17.99 | -2.96% | 111,400 |
| Jun 22, 2026 | 19.00 | 19.99 | 18.66 | 18.80 | 18.54 | -3.29% | 137,400 |
| Jun 18, 2026 | 18.52 | 19.59 | 18.49 | 19.44 | 19.17 | 0.73% | 63,800 |
| Jun 17, 2026 | 19.55 | 19.85 | 19.30 | 19.30 | 19.03 | -2.62% | 107,000 |
| Jun 16, 2026 | 18.71 | 20.22 | 18.54 | 19.82 | 19.55 | 6.56% | 450,600 |
| Jun 15, 2026 | 18.64 | 18.96 | 18.40 | 18.60 | 18.34 | 1.42% | 126,600 |
| Jun 12, 2026 | 18.18 | 18.79 | 18.18 | 18.34 | 18.09 | 0.88% | 52,200 |
| Jun 11, 2026 | 17.39 | 19.11 | 17.38 | 18.18 | 17.93 | 5.64% | 96,600 |
| Jun 10, 2026 | 17.32 | 17.96 | 17.11 | 17.21 | 16.97 | -1.77% | 184,000 |
| Jun 9, 2026 | 17.50 | 17.67 | 17.21 | 17.52 | 17.28 | - | 175,400 |
| Jun 8, 2026 | 17.41 | 17.96 | 17.41 | 17.52 | 17.28 | -1.57% | 134,200 |
| Jun 5, 2026 | 17.20 | 18.00 | 17.20 | 17.80 | 17.55 | - | 113,400 |
| Jun 4, 2026 | 17.81 | 18.50 | 17.70 | 17.80 | 17.55 | -2.84% | 155,200 |
| Jun 3, 2026 | 18.21 | 18.82 | 18.21 | 18.32 | 18.07 | -2.08% | 87,600 |
| Jun 2, 2026 | 18.70 | 18.97 | 18.14 | 18.71 | 18.45 | 0.16% | 58,800 |
| Jun 1, 2026 | 18.68 | 18.88 | 18.40 | 18.68 | 18.42 | 3.95% | 72,800 |
| May 29, 2026 | 17.80 | 18.44 | 17.77 | 17.97 | 17.72 | 1.24% | 76,800 |
| May 28, 2026 | 18.34 | 18.34 | 17.52 | 17.75 | 17.50 | -3.38% | 144,200 |
| May 27, 2026 | 18.50 | 18.50 | 17.19 | 18.37 | 18.12 | 5.09% | 205,400 |
| May 26, 2026 | 17.16 | 17.96 | 17.16 | 17.48 | 17.24 | -3.27% | 200,600 |
| May 22, 2026 | 17.97 | 18.87 | 17.55 | 18.07 | 17.82 | 0.56% | 108,800 |
| May 21, 2026 | 17.99 | 18.45 | 17.86 | 17.97 | 17.72 | 0.96% | 234,000 |
| May 20, 2026 | 18.46 | 18.46 | 17.80 | 17.80 | 17.55 | -2.79% | 110,000 |