Beijing Chunlizhengda Medical Instruments Co., Ltd. (HKG:1858)
Hong Kong · Delayed Price · Currency is HKD 7.84
+0.06 (0.77%)
Sep 30, 2026, 4:08 PM HKT
HKG:1858 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.82 | 7.87 | 7.70 | 7.84 | 7.84 | 0.77% | 172,000 |
| Sep 29, 2026 | 7.81 | 7.84 | 7.72 | 7.78 | 7.78 | -0.32% | 330,000 |
| Sep 28, 2026 | 7.77 | 7.84 | 7.64 | 7.80 | 7.80 | 2.50% | 541,750 |
| Sep 25, 2026 | 7.84 | 8.00 | 7.48 | 7.61 | 7.61 | -2.31% | 121,500 |
| Sep 24, 2026 | 7.86 | 7.86 | 7.72 | 7.79 | 7.79 | -1.20% | 265,000 |
| Sep 23, 2026 | 7.89 | 7.94 | 7.78 | 7.89 | 7.89 | -0.32% | 255,000 |
| Sep 22, 2026 | 7.80 | 7.95 | 7.80 | 7.91 | 7.91 | 1.22% | 463,500 |
| Sep 21, 2026 | 7.65 | 7.91 | 7.65 | 7.82 | 7.82 | 4.34% | 986,150 |
| Sep 18, 2026 | 7.95 | 7.96 | 7.49 | 7.49 | 7.49 | -5.07% | 3,770,500 |
| Sep 17, 2026 | 7.75 | 7.96 | 7.75 | 7.89 | 7.89 | 0.45% | 341,250 |
| Sep 16, 2026 | 7.74 | 7.88 | 7.67 | 7.86 | 7.86 | 1.75% | 586,500 |
| Sep 15, 2026 | 7.98 | 7.98 | 7.70 | 7.72 | 7.72 | -1.47% | 344,000 |
| Sep 14, 2026 | 7.79 | 7.95 | 7.76 | 7.84 | 7.84 | -0.51% | 501,000 |
| Sep 11, 2026 | 7.91 | 7.91 | 7.70 | 7.88 | 7.88 | 0.13% | 479,500 |
| Sep 10, 2026 | 8.16 | 8.16 | 7.86 | 7.87 | 7.87 | -3.14% | 740,000 |
| Sep 9, 2026 | 8.24 | 8.24 | 8.07 | 8.12 | 8.12 | -0.98% | 686,500 |
| Sep 8, 2026 | 8.10 | 8.22 | 8.07 | 8.20 | 8.20 | 0.92% | 354,500 |
| Sep 7, 2026 | 8.22 | 8.30 | 8.12 | 8.13 | 8.13 | -1.93% | 445,000 |
| Sep 4, 2026 | 8.18 | 8.43 | 8.18 | 8.29 | 8.29 | 1.78% | 819,250 |
| Sep 3, 2026 | 8.32 | 8.33 | 8.07 | 8.14 | 8.14 | -2.16% | 1,075,750 |
| Sep 2, 2026 | 8.10 | 8.35 | 7.97 | 8.32 | 8.32 | 1.46% | 1,921,750 |
| Sep 1, 2026 | 8.22 | 8.35 | 8.05 | 8.20 | 8.20 | 0.37% | 1,038,500 |
| Aug 31, 2026 | 8.29 | 8.67 | 7.96 | 8.17 | 8.17 | -6.84% | 2,911,250 |
| Aug 28, 2026 | 8.81 | 8.96 | 8.67 | 8.77 | 8.77 | -1.63% | 588,750 |
| Aug 27, 2026 | 8.82 | 8.92 | 8.66 | 8.92 | 8.92 | 1.08% | 763,500 |
| Aug 26, 2026 | 8.76 | 8.86 | 8.64 | 8.82 | 8.82 | 2.56% | 526,000 |
| Aug 25, 2026 | 8.69 | 8.70 | 8.56 | 8.60 | 8.60 | - | 698,250 |
| Aug 24, 2026 | 8.77 | 8.80 | 8.52 | 8.60 | 8.60 | -2.55% | 421,500 |
| Aug 21, 2026 | 8.76 | 8.84 | 8.63 | 8.83 | 8.83 | 1.55% | 464,250 |
| Aug 20, 2026 | 8.85 | 9.13 | 8.66 | 8.69 | 8.69 | 0.23% | 1,394,000 |
| Aug 19, 2026 | 9.01 | 9.01 | 8.67 | 8.67 | 8.67 | -3.99% | 552,500 |
| Aug 18, 2026 | 9.11 | 9.16 | 9.00 | 9.03 | 9.03 | -0.88% | 371,250 |
| Aug 17, 2026 | 9.09 | 9.33 | 9.07 | 9.11 | 9.11 | 0.22% | 397,750 |
| Aug 14, 2026 | 9.10 | 9.31 | 9.03 | 9.09 | 9.09 | 0.33% | 565,500 |
| Aug 13, 2026 | 9.45 | 9.45 | 9.06 | 9.06 | 9.06 | -1.89% | 294,750 |
| Aug 12, 2026 | 9.35 | 9.52 | 9.24 | 9.24 | 9.24 | -1.49% | 310,150 |
| Aug 11, 2026 | 9.35 | 9.54 | 9.35 | 9.38 | 9.38 | -1.63% | 253,000 |
| Aug 10, 2026 | 9.44 | 9.56 | 9.36 | 9.53 | 9.53 | 1.82% | 471,750 |
| Aug 7, 2026 | 9.21 | 9.45 | 9.06 | 9.36 | 9.36 | 1.79% | 368,000 |
| Aug 6, 2026 | 9.24 | 9.26 | 9.12 | 9.20 | 9.20 | -0.11% | 279,250 |
| Aug 5, 2026 | 9.21 | 9.45 | 9.20 | 9.21 | 9.21 | -1.55% | 221,000 |
| Aug 4, 2026 | 9.32 | 9.54 | 9.32 | 9.35 | 9.35 | 1.74% | 557,250 |
| Aug 3, 2026 | 8.83 | 9.31 | 8.83 | 9.19 | 9.19 | 0.99% | 735,500 |
| 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 |