China Isotope & Radiation Corporation (HKG:1763)
Hong Kong · Delayed Price · Currency is HKD 19.34
+1.24 (6.85%)
Apr 20, 2026, 4:08 PM HKT
China Isotope & Radiation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 18.36 | 19.38 | 18.20 | 19.34 | 19.34 | 6.85% | 170,800 |
| Apr 17, 2026 | 18.40 | 18.40 | 17.78 | 18.10 | 18.10 | -2.69% | 242,600 |
| Apr 16, 2026 | 18.92 | 18.92 | 18.39 | 18.60 | 18.60 | -2.11% | 241,000 |
| Apr 15, 2026 | 19.08 | 19.53 | 18.92 | 19.00 | 19.00 | -0.31% | 114,000 |
| Apr 14, 2026 | 18.91 | 19.49 | 18.76 | 19.06 | 19.06 | - | 168,800 |
| Apr 13, 2026 | 20.00 | 20.02 | 18.60 | 19.06 | 19.06 | -4.60% | 369,800 |
| Apr 10, 2026 | 20.00 | 20.62 | 19.81 | 19.98 | 19.98 | - | 152,600 |
| Apr 9, 2026 | 20.20 | 20.60 | 19.98 | 19.98 | 19.98 | -1.09% | 135,400 |
| Apr 8, 2026 | 20.20 | 20.46 | 20.00 | 20.20 | 20.20 | 1.00% | 202,600 |
| Apr 2, 2026 | 20.40 | 20.50 | 20.00 | 20.00 | 20.00 | -1.86% | 55,800 |
| Apr 1, 2026 | 19.95 | 20.54 | 19.95 | 20.38 | 20.38 | 2.31% | 284,400 |
| Mar 31, 2026 | 20.50 | 20.50 | 19.60 | 19.92 | 19.92 | -1.09% | 379,800 |
| Mar 30, 2026 | 22.46 | 22.98 | 19.98 | 20.14 | 20.14 | -4.55% | 667,800 |
| Mar 27, 2026 | 20.52 | 21.24 | 20.06 | 21.10 | 21.10 | 2.53% | 62,000 |
| Mar 26, 2026 | 20.98 | 20.98 | 20.24 | 20.58 | 20.58 | -0.77% | 234,600 |
| Mar 25, 2026 | 20.90 | 21.08 | 20.70 | 20.74 | 20.74 | 0.29% | 59,000 |
| Mar 24, 2026 | 20.30 | 20.80 | 20.08 | 20.68 | 20.68 | 3.76% | 124,000 |
| Mar 23, 2026 | 20.24 | 20.56 | 19.88 | 19.93 | 19.93 | -3.72% | 241,200 |
| Mar 20, 2026 | 21.12 | 21.22 | 20.60 | 20.70 | 20.70 | -1.62% | 74,000 |
| Mar 19, 2026 | 21.50 | 21.54 | 20.02 | 21.04 | 21.04 | -3.49% | 233,000 |
| Mar 18, 2026 | 21.40 | 21.98 | 21.12 | 21.80 | 21.80 | 2.35% | 78,000 |
| Mar 17, 2026 | 21.26 | 21.60 | 20.82 | 21.30 | 21.30 | 2.11% | 183,600 |
| Mar 16, 2026 | 19.88 | 20.94 | 19.88 | 20.86 | 20.86 | 0.10% | 254,200 |
| Mar 13, 2026 | 21.00 | 21.48 | 20.76 | 20.84 | 20.84 | -0.76% | 66,000 |
| Mar 12, 2026 | 20.80 | 21.06 | 20.56 | 21.00 | 21.00 | 0.57% | 77,600 |
| Mar 11, 2026 | 20.68 | 21.00 | 20.68 | 20.88 | 20.88 | 1.26% | 25,800 |
| Mar 10, 2026 | 20.26 | 20.86 | 20.26 | 20.62 | 20.62 | 2.18% | 72,800 |
| Mar 9, 2026 | 20.08 | 20.54 | 19.80 | 20.18 | 20.18 | -1.08% | 240,800 |
| Mar 6, 2026 | 20.64 | 20.78 | 20.40 | 20.40 | 20.40 | -1.07% | 205,200 |
| Mar 5, 2026 | 20.54 | 21.26 | 20.52 | 20.62 | 20.62 | 0.88% | 148,200 |
| Mar 4, 2026 | 20.30 | 21.16 | 20.26 | 20.44 | 20.44 | -2.20% | 446,800 |
| Mar 3, 2026 | 21.18 | 21.48 | 20.84 | 20.90 | 20.90 | -1.04% | 301,000 |
| Mar 2, 2026 | 20.58 | 21.12 | 20.40 | 21.12 | 21.12 | 2.03% | 299,400 |
| Feb 27, 2026 | 20.30 | 20.94 | 20.30 | 20.70 | 20.70 | 0.98% | 115,800 |
| Feb 26, 2026 | 20.66 | 20.66 | 20.30 | 20.50 | 20.50 | -1.44% | 261,400 |
| Feb 25, 2026 | 20.92 | 21.48 | 20.70 | 20.80 | 20.80 | -0.67% | 106,400 |
| Feb 24, 2026 | 21.16 | 21.22 | 20.78 | 20.94 | 20.94 | -3.15% | 46,000 |
| Feb 23, 2026 | 20.54 | 22.10 | 20.54 | 21.62 | 21.62 | 5.26% | 258,378 |
| Feb 20, 2026 | 20.08 | 20.74 | 20.06 | 20.54 | 20.54 | 0.10% | 105,400 |
| Feb 16, 2026 | 20.14 | 20.60 | 20.14 | 20.52 | 20.52 | -0.39% | 58,200 |
| Feb 13, 2026 | 21.00 | 21.06 | 20.14 | 20.60 | 20.60 | -5.16% | 597,200 |
| Feb 12, 2026 | 21.90 | 21.98 | 21.70 | 21.72 | 21.72 | -0.73% | 153,800 |
| Feb 11, 2026 | 22.12 | 22.20 | 21.88 | 21.88 | 21.88 | -0.27% | 136,000 |
| Feb 10, 2026 | 21.44 | 22.10 | 21.44 | 21.94 | 21.94 | 2.33% | 138,600 |
| Feb 9, 2026 | 20.82 | 21.68 | 20.82 | 21.44 | 21.44 | 3.18% | 107,200 |
| Feb 6, 2026 | 21.04 | 21.08 | 20.74 | 20.78 | 20.78 | -1.42% | 89,800 |
| Feb 5, 2026 | 21.58 | 21.60 | 20.90 | 21.08 | 21.08 | -2.23% | 302,200 |
| Feb 4, 2026 | 21.30 | 21.98 | 21.28 | 21.56 | 21.56 | -0.09% | 134,400 |
| Feb 3, 2026 | 21.20 | 21.80 | 21.04 | 21.58 | 21.58 | 1.98% | 176,200 |
| Feb 2, 2026 | 21.60 | 21.86 | 20.96 | 21.16 | 21.16 | -3.38% | 268,800 |