Beijing Chunlizhengda Medical Instruments Co., Ltd. (HKG:1858)
Hong Kong · Delayed Price · Currency is HKD 15.48
+0.43 (2.86%)
Jan 21, 2026, 4:08 PM HKT
HKG:1858 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 15.38 | 15.83 | 15.05 | 15.41 | - | 2.39% | 1,267,750 |
| 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 |
| Nov 27, 2025 | 16.62 | 16.86 | 16.42 | 16.57 | 16.57 | -1.49% | 459,500 |
| Nov 26, 2025 | 16.98 | 17.31 | 16.69 | 16.82 | 16.82 | 0.96% | 557,250 |
| Nov 25, 2025 | 16.93 | 17.02 | 16.43 | 16.66 | 16.66 | -0.72% | 487,250 |
| Nov 24, 2025 | 16.19 | 17.13 | 15.99 | 16.78 | 16.78 | 2.94% | 1,831,750 |
| Nov 21, 2025 | 16.80 | 16.85 | 16.00 | 16.30 | 16.07 | -4.12% | 2,171,500 |
| Nov 20, 2025 | 17.50 | 17.89 | 16.86 | 17.00 | 16.76 | -4.17% | 1,051,000 |
| Nov 19, 2025 | 18.08 | 18.08 | 17.26 | 17.74 | 17.49 | -1.61% | 955,500 |
| Nov 18, 2025 | 18.69 | 18.69 | 17.81 | 18.03 | 17.78 | -1.31% | 782,750 |
| Nov 17, 2025 | 19.08 | 19.08 | 17.79 | 18.27 | 18.01 | -3.84% | 1,297,000 |
| Nov 14, 2025 | 19.66 | 20.08 | 19.00 | 19.00 | 18.73 | -2.91% | 1,147,500 |
| Nov 13, 2025 | 19.49 | 20.18 | 19.23 | 19.57 | 19.29 | -2.05% | 1,457,500 |
| Nov 12, 2025 | 19.20 | 20.28 | 19.20 | 19.98 | 19.70 | 4.50% | 1,984,250 |
| Nov 11, 2025 | 19.08 | 19.47 | 18.87 | 19.12 | 18.85 | 0.21% | 860,000 |
| Nov 10, 2025 | 19.00 | 19.20 | 18.28 | 19.08 | 18.81 | 3.75% | 1,614,500 |