China Isotope & Radiation Corporation (HKG:1763)
Hong Kong · Delayed Price · Currency is HKD 11.80
-0.36 (-2.96%)
Oct 22, 2026, 4:08 PM HKT
China Isotope & Radiation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 12.30 | 12.44 | 11.00 | 11.80 | 11.80 | -2.96% | 365,800 |
| Oct 21, 2026 | 11.98 | 12.30 | 11.98 | 12.16 | 12.16 | 1.50% | 50,400 |
| Oct 20, 2026 | 12.00 | 12.11 | 11.86 | 11.98 | 11.98 | -1.72% | 126,600 |
| Oct 16, 2026 | 11.97 | 12.33 | 11.88 | 12.19 | 12.19 | 1.84% | 114,200 |
| Oct 15, 2026 | 12.20 | 12.20 | 11.80 | 11.97 | 11.97 | -1.89% | 263,600 |
| Oct 14, 2026 | 12.26 | 12.26 | 12.01 | 12.20 | 12.20 | -0.49% | 50,000 |
| Oct 13, 2026 | 12.56 | 12.56 | 12.03 | 12.26 | 12.26 | -3.62% | 271,000 |
| Oct 12, 2026 | 12.71 | 13.05 | 12.60 | 12.72 | 12.72 | 1.52% | 27,864 |
| Oct 9, 2026 | 12.60 | 12.88 | 12.48 | 12.53 | 12.53 | -2.79% | 107,600 |
| Oct 8, 2026 | 13.01 | 13.32 | 12.53 | 12.89 | 12.89 | -1.00% | 116,400 |
| Oct 7, 2026 | 13.44 | 13.44 | 13.00 | 13.02 | 13.02 | -3.12% | 54,600 |
| Oct 6, 2026 | 13.38 | 13.47 | 13.13 | 13.44 | 13.44 | 0.45% | 44,200 |
| Oct 5, 2026 | 13.45 | 13.45 | 13.08 | 13.38 | 13.38 | 0.75% | 36,400 |
| Oct 2, 2026 | 13.00 | 13.28 | 12.82 | 13.28 | 13.28 | 1.07% | 70,000 |
| Sep 30, 2026 | 13.08 | 13.69 | 13.04 | 13.14 | 13.14 | -1.05% | 86,200 |
| Sep 29, 2026 | 13.23 | 13.39 | 13.02 | 13.28 | 13.28 | -1.92% | 54,600 |
| Sep 28, 2026 | 13.42 | 13.79 | 13.28 | 13.54 | 13.54 | -0.44% | 64,600 |
| Sep 25, 2026 | 13.41 | 14.05 | 13.41 | 13.60 | 13.60 | -3.82% | 100,000 |
| Sep 24, 2026 | 13.80 | 14.43 | 13.65 | 14.14 | 14.14 | 1.00% | 53,800 |
| Sep 23, 2026 | 14.10 | 14.20 | 13.80 | 14.00 | 14.00 | -0.64% | 59,600 |
| Sep 22, 2026 | 14.30 | 14.37 | 13.65 | 14.09 | 14.09 | -0.21% | 39,200 |
| Sep 21, 2026 | 13.64 | 14.37 | 13.64 | 14.12 | 14.12 | -1.94% | 37,400 |
| Sep 18, 2026 | 14.06 | 14.43 | 14.06 | 14.40 | 14.40 | 2.27% | 28,200 |
| Sep 17, 2026 | 13.58 | 14.08 | 13.56 | 14.08 | 14.08 | 2.33% | 37,000 |
| Sep 16, 2026 | 13.75 | 13.76 | 13.45 | 13.76 | 13.76 | 1.93% | 87,400 |
| Sep 15, 2026 | 13.66 | 13.70 | 13.43 | 13.50 | 13.50 | 0.07% | 62,800 |
| Sep 14, 2026 | 13.50 | 13.62 | 13.09 | 13.49 | 13.49 | 0.97% | 217,400 |
| Sep 11, 2026 | 13.26 | 13.36 | 13.13 | 13.36 | 13.36 | -0.96% | 92,000 |
| Sep 10, 2026 | 14.00 | 14.15 | 13.06 | 13.49 | 13.49 | -3.37% | 433,200 |
| Sep 9, 2026 | 14.11 | 14.30 | 13.96 | 13.96 | 13.96 | -2.51% | 275,000 |
| Sep 8, 2026 | 14.51 | 14.96 | 14.30 | 14.32 | 14.32 | -1.78% | 403,800 |
| Sep 7, 2026 | 15.30 | 15.30 | 14.48 | 14.58 | 14.58 | -4.71% | 271,200 |
| Sep 4, 2026 | 16.18 | 16.18 | 15.01 | 15.30 | 15.30 | -2.61% | 133,000 |
| Sep 3, 2026 | 17.49 | 17.49 | 15.64 | 15.71 | 15.71 | -5.25% | 127,000 |
| Sep 2, 2026 | 16.11 | 16.90 | 15.56 | 16.58 | 16.58 | -0.12% | 68,600 |
| Sep 1, 2026 | 16.60 | 17.31 | 16.40 | 16.60 | 16.60 | -0.18% | 75,200 |
| Aug 31, 2026 | 16.97 | 17.00 | 16.55 | 16.63 | 16.63 | -2.18% | 34,000 |
| Aug 28, 2026 | 16.70 | 17.06 | 16.70 | 17.00 | 17.00 | -0.12% | 46,800 |
| Aug 27, 2026 | 16.82 | 17.00 | 16.72 | 17.02 | 17.02 | 0.95% | 32,000 |
| Aug 26, 2026 | 16.60 | 16.86 | 16.50 | 16.86 | 16.86 | 1.57% | 24,400 |
| Aug 25, 2026 | 16.99 | 17.00 | 16.58 | 16.60 | 16.60 | -2.35% | 31,000 |
| Aug 24, 2026 | 16.66 | 17.00 | 16.36 | 17.00 | 17.00 | 2.04% | 4,600 |
| Aug 21, 2026 | 16.43 | 17.00 | 16.43 | 16.66 | 16.66 | 1.22% | 29,200 |
| Aug 20, 2026 | 16.38 | 16.56 | 16.38 | 16.46 | 16.46 | 0.98% | 53,000 |
| Aug 19, 2026 | 17.14 | 17.14 | 16.24 | 16.30 | 16.30 | -1.75% | 23,000 |
| Aug 18, 2026 | 16.64 | 16.64 | 16.10 | 16.59 | 16.59 | -0.18% | 87,400 |
| Aug 17, 2026 | 16.82 | 16.95 | 16.60 | 16.62 | 16.62 | -2.86% | 54,200 |
| Aug 14, 2026 | 16.76 | 17.30 | 16.75 | 17.11 | 17.11 | 0.94% | 14,000 |
| Aug 13, 2026 | 17.04 | 17.06 | 16.95 | 16.95 | 16.95 | - | 54,400 |
| Aug 12, 2026 | 17.15 | 17.15 | 16.95 | 16.95 | 16.95 | -1.51% | 22,000 |