Beijing Chunlizhengda Medical Instruments Co., Ltd. (HKG:1858)
Hong Kong · Delayed Price · Currency is HKD 9.10
+0.14 (1.56%)
Jul 31, 2026, 4:08 PM HKT
HKG:1858 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.93 | 9.17 | 8.91 | 9.10 | 9.10 | 1.56% | 256,500 |
| Jul 30, 2026 | 9.15 | 9.27 | 8.91 | 8.96 | 8.96 | -1.97% | 901,750 |
| Jul 29, 2026 | 9.06 | 9.20 | 9.00 | 9.14 | 9.14 | 1.67% | 307,500 |
| Jul 28, 2026 | 9.05 | 9.09 | 8.85 | 8.99 | 8.99 | -0.55% | 481,500 |
| Jul 27, 2026 | 8.65 | 9.06 | 8.65 | 9.04 | 9.04 | 4.39% | 594,250 |
| Jul 24, 2026 | 8.69 | 8.76 | 8.50 | 8.66 | 8.66 | -2.26% | 847,000 |
| Jul 23, 2026 | 8.83 | 8.89 | 8.66 | 8.86 | 8.86 | 1.37% | 513,000 |
| Jul 22, 2026 | 8.81 | 8.96 | 8.62 | 8.74 | 8.74 | -1.02% | 1,169,000 |
| Jul 21, 2026 | 8.83 | 9.04 | 8.77 | 8.83 | 8.83 | -0.90% | 652,500 |
| Jul 20, 2026 | 8.90 | 9.07 | 8.76 | 8.91 | 8.91 | -0.34% | 1,633,000 |
| Jul 17, 2026 | 9.74 | 9.74 | 8.88 | 8.94 | 8.94 | -6.78% | 657,500 |
| Jul 16, 2026 | 9.48 | 9.60 | 9.27 | 9.59 | 9.59 | 4.13% | 804,250 |
| Jul 15, 2026 | 8.82 | 9.53 | 8.84 | 9.21 | 9.21 | 3.95% | 998,500 |
| Jul 14, 2026 | 8.32 | 8.89 | 8.25 | 8.86 | 8.86 | 5.48% | 852,500 |
| Jul 13, 2026 | 8.72 | 8.80 | 8.31 | 8.40 | 8.40 | -3.78% | 754,000 |
| Jul 10, 2026 | 8.54 | 8.88 | 8.33 | 8.73 | 8.73 | 2.34% | 476,500 |
| Jul 9, 2026 | 8.98 | 9.15 | 8.53 | 8.53 | 8.53 | -5.01% | 438,500 |
| Jul 8, 2026 | 8.85 | 9.10 | 8.80 | 8.98 | 8.98 | -1.32% | 693,250 |
| Jul 7, 2026 | 9.15 | 9.40 | 9.03 | 9.10 | 9.10 | -0.55% | 893,500 |
| Jul 6, 2026 | 9.22 | 9.56 | 9.07 | 9.15 | 9.15 | -0.76% | 1,248,500 |
| Jul 3, 2026 | 8.94 | 9.35 | 8.94 | 9.22 | 9.22 | 4.77% | 1,113,000 |
| Jul 2, 2026 | 8.81 | 8.96 | 8.75 | 8.80 | 8.80 | 3.17% | 636,750 |
| Jun 30, 2026 | 8.57 | 8.74 | 8.43 | 8.53 | 8.53 | -1.16% | 863,000 |
| Jun 29, 2026 | 8.38 | 8.85 | 8.37 | 8.63 | 8.63 | 3.48% | 672,000 |
| Jun 26, 2026 | 8.42 | 8.46 | 8.12 | 8.34 | 8.34 | -1.65% | 789,000 |
| Jun 25, 2026 | 8.62 | 8.62 | 8.33 | 8.48 | 8.48 | -1.62% | 598,500 |
| Jun 24, 2026 | 8.85 | 9.04 | 8.61 | 8.62 | 8.62 | -1.82% | 639,750 |
| Jun 23, 2026 | 9.40 | 9.40 | 8.61 | 8.78 | 8.78 | 2.09% | 907,500 |
| Jun 22, 2026 | 8.72 | 8.72 | 8.48 | 8.60 | 8.60 | -2.38% | 1,140,000 |
| Jun 18, 2026 | 8.70 | 8.89 | 8.60 | 8.81 | 8.81 | 0.11% | 851,200 |
| Jun 17, 2026 | 8.84 | 9.00 | 8.68 | 8.80 | 8.80 | -0.56% | 686,500 |
| Jun 16, 2026 | 9.03 | 9.04 | 8.69 | 8.85 | 8.85 | -1.99% | 1,087,000 |
| Jun 15, 2026 | 9.43 | 9.44 | 8.99 | 9.03 | 9.03 | -2.17% | 461,250 |
| Jun 12, 2026 | 9.08 | 9.26 | 9.02 | 9.23 | 9.23 | 2.44% | 640,750 |
| Jun 11, 2026 | 9.25 | 9.25 | 8.87 | 9.01 | 9.01 | -2.70% | 716,750 |
| Jun 10, 2026 | 9.19 | 9.26 | 8.94 | 9.26 | 9.26 | 0.76% | 874,250 |
| Jun 9, 2026 | 9.08 | 9.29 | 8.88 | 9.19 | 9.19 | 1.21% | 623,000 |
| Jun 8, 2026 | 9.21 | 9.22 | 8.84 | 9.08 | 9.08 | -2.89% | 848,500 |
| Jun 5, 2026 | 9.54 | 9.69 | 9.25 | 9.35 | 9.35 | -0.74% | 1,189,050 |
| Jun 4, 2026 | 9.62 | 9.62 | 9.29 | 9.42 | 9.42 | -1.77% | 842,250 |
| Jun 3, 2026 | 9.45 | 9.65 | 9.29 | 9.59 | 9.59 | 1.70% | 894,250 |
| Jun 2, 2026 | 9.25 | 9.51 | 9.17 | 9.43 | 9.43 | 1.95% | 1,348,500 |
| Jun 1, 2026 | 9.12 | 9.49 | 9.12 | 9.25 | 9.25 | -2.32% | 606,000 |
| May 29, 2026 | 9.36 | 9.65 | 9.32 | 9.47 | 9.47 | 1.18% | 998,500 |
| May 28, 2026 | 9.45 | 9.45 | 9.08 | 9.36 | 9.36 | -0.30% | 1,336,750 |
| May 27, 2026 | 9.62 | 9.62 | 9.41 | 9.56 | 9.39 | -2.05% | 817,750 |
| May 26, 2026 | 9.95 | 9.95 | 9.48 | 9.76 | 9.58 | -0.91% | 689,750 |
| May 22, 2026 | 10.00 | 10.06 | 9.83 | 9.85 | 9.67 | -1.10% | 542,500 |
| May 21, 2026 | 9.97 | 10.23 | 9.89 | 9.96 | 9.78 | - | 667,750 |
| May 20, 2026 | 10.00 | 10.07 | 9.80 | 9.96 | 9.78 | -0.80% | 491,500 |