Beijing Chunlizhengda Medical Instruments Co., Ltd. (HKG:1858)
Hong Kong · Delayed Price · Currency is HKD 13.95
-0.05 (-0.36%)
Feb 11, 2026, 3:24 PM HKT
HKG:1858 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 13.93 | 14.19 | 13.83 | 14.00 | 14.00 | 0.50% | 774,250 |
| Feb 9, 2026 | 14.48 | 14.17 | 13.88 | 13.93 | 13.93 | 0.43% | 543,500 |
| Feb 6, 2026 | 13.98 | 14.10 | 13.75 | 13.87 | 13.87 | -1.77% | 535,000 |
| Feb 5, 2026 | 13.96 | 14.16 | 13.84 | 14.12 | 14.12 | 1.29% | 227,250 |
| Feb 4, 2026 | 14.30 | 14.30 | 13.76 | 13.94 | 13.94 | -2.65% | 820,750 |
| Feb 3, 2026 | 14.36 | 14.50 | 14.07 | 14.32 | 14.32 | 2.14% | 664,250 |
| Feb 2, 2026 | 13.71 | 14.35 | 13.71 | 14.02 | 14.02 | -1.20% | 1,109,750 |
| Jan 30, 2026 | 15.20 | 15.30 | 13.98 | 14.19 | 14.19 | -2.87% | 2,349,750 |
| Jan 29, 2026 | 14.63 | 15.00 | 14.34 | 14.61 | 14.61 | -0.07% | 1,240,450 |
| Jan 28, 2026 | 14.93 | 14.98 | 14.49 | 14.62 | 14.62 | -1.62% | 546,250 |
| Jan 27, 2026 | 15.14 | 15.20 | 14.43 | 14.86 | 14.86 | -1.85% | 1,851,000 |
| Jan 26, 2026 | 15.32 | 15.57 | 15.11 | 15.14 | 15.14 | -2.45% | 726,000 |
| Jan 23, 2026 | 15.40 | 15.76 | 15.34 | 15.52 | 15.52 | 2.04% | 542,000 |
| Jan 22, 2026 | 15.66 | 15.71 | 15.11 | 15.21 | 15.21 | -1.74% | 573,500 |
| Jan 21, 2026 | 15.38 | 15.83 | 15.05 | 15.48 | 15.48 | 2.86% | 1,372,500 |
| Jan 20, 2026 | 15.40 | 15.44 | 15.04 | 15.05 | 15.05 | -2.21% | 496,500 |
| Jan 19, 2026 | 16.27 | 16.24 | 15.31 | 15.39 | 15.39 | -3.81% | 616,500 |
| Jan 16, 2026 | 17.00 | 17.01 | 15.81 | 16.00 | 16.00 | -3.32% | 1,142,250 |
| Jan 15, 2026 | 16.02 | 17.07 | 15.73 | 16.55 | 16.55 | 3.57% | 1,979,500 |
| Jan 14, 2026 | 15.30 | 16.50 | 15.30 | 15.98 | 15.98 | 5.06% | 3,355,750 |
| Jan 13, 2026 | 14.83 | 15.21 | 14.64 | 15.21 | 15.21 | 3.82% | 2,015,000 |
| Jan 12, 2026 | 15.35 | 15.56 | 14.51 | 14.65 | 14.65 | -3.75% | 1,829,750 |
| Jan 9, 2026 | 15.48 | 15.48 | 15.04 | 15.22 | 15.22 | -2.00% | 942,000 |
| Jan 8, 2026 | 15.60 | 15.97 | 15.44 | 15.53 | 15.53 | 0.19% | 953,750 |
| Jan 7, 2026 | 15.18 | 15.54 | 15.03 | 15.50 | 15.50 | 2.11% | 2,433,500 |
| Jan 6, 2026 | 15.53 | 15.53 | 14.94 | 15.18 | 15.18 | -1.36% | 2,749,500 |
| Jan 5, 2026 | 14.77 | 15.70 | 14.50 | 15.39 | 15.39 | 1.99% | 2,386,250 |
| Jan 2, 2026 | 14.97 | 15.14 | 14.53 | 15.09 | 15.09 | 1.55% | 119,550 |
| Dec 31, 2025 | 15.02 | 15.12 | 14.73 | 14.86 | 14.86 | -1.07% | 950,000 |
| Dec 30, 2025 | 15.14 | 15.19 | 14.78 | 15.02 | 15.02 | 2.11% | 561,000 |
| Dec 29, 2025 | 14.86 | 15.23 | 14.71 | 14.71 | 14.71 | -3.41% | 679,000 |
| Dec 24, 2025 | 15.70 | 15.70 | 14.87 | 15.23 | 15.23 | 0.93% | 712,406 |
| Dec 23, 2025 | 15.32 | 15.45 | 15.08 | 15.09 | 15.09 | -1.95% | 402,250 |
| Dec 22, 2025 | 15.58 | 15.60 | 15.28 | 15.39 | 15.39 | -1.28% | 460,500 |
| Dec 19, 2025 | 16.59 | 16.59 | 15.42 | 15.59 | 15.59 | 1.70% | 737,250 |
| Dec 18, 2025 | 15.13 | 15.48 | 15.00 | 15.33 | 15.33 | -0.20% | 447,500 |
| Dec 17, 2025 | 15.13 | 15.39 | 14.81 | 15.36 | 15.36 | 1.32% | 583,500 |
| Dec 16, 2025 | 15.29 | 15.33 | 14.90 | 15.16 | 15.16 | 0.33% | 577,000 |
| Dec 15, 2025 | 15.20 | 15.39 | 15.03 | 15.11 | 15.11 | -1.76% | 731,750 |
| Dec 12, 2025 | 15.70 | 15.70 | 15.22 | 15.38 | 15.38 | -0.45% | 831,500 |
| Dec 11, 2025 | 15.97 | 15.99 | 15.40 | 15.45 | 15.45 | -2.59% | 452,750 |
| Dec 10, 2025 | 15.88 | 16.05 | 15.69 | 15.86 | 15.86 | -0.25% | 1,435,500 |
| Dec 9, 2025 | 16.48 | 16.48 | 15.80 | 15.90 | 15.90 | -1.61% | 615,500 |
| Dec 8, 2025 | 16.35 | 16.47 | 15.91 | 16.16 | 16.16 | -0.25% | 273,000 |
| Dec 5, 2025 | 16.27 | 16.36 | 16.04 | 16.20 | 16.20 | -1.28% | 409,250 |
| Dec 4, 2025 | 16.30 | 16.50 | 16.26 | 16.41 | 16.41 | 0.67% | 367,155 |
| Dec 3, 2025 | 16.40 | 16.55 | 16.03 | 16.30 | 16.30 | 0.74% | 639,750 |
| Dec 2, 2025 | 16.32 | 16.36 | 16.02 | 16.18 | 16.18 | -1.04% | 153,350 |
| Dec 1, 2025 | 16.79 | 16.79 | 16.10 | 16.35 | 16.35 | -2.68% | 786,750 |
| Nov 28, 2025 | 16.36 | 16.80 | 16.14 | 16.80 | 16.80 | 1.39% | 283,500 |