Beijing Chunlizhengda Medical Instruments Co., Ltd. (HKG:1858)
Hong Kong · Delayed Price · Currency is HKD 9.47
+0.11 (1.18%)
May 29, 2026, 4:08 PM HKT
HKG:1858 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 10.26 | 10.35 | 9.97 | 10.04 | 9.86 | -1.47% | 605,250 |
| May 18, 2026 | 10.16 | 10.41 | 10.06 | 10.19 | 10.01 | -1.64% | 665,250 |
| May 15, 2026 | 10.68 | 10.75 | 10.27 | 10.36 | 10.17 | -2.17% | 671,500 |
| May 14, 2026 | 10.70 | 10.78 | 10.51 | 10.59 | 10.40 | - | 740,750 |
| May 13, 2026 | 11.00 | 11.02 | 10.53 | 10.59 | 10.40 | -2.93% | 873,750 |
| May 12, 2026 | 11.40 | 11.46 | 10.85 | 10.91 | 10.71 | -3.96% | 1,253,500 |
| May 11, 2026 | 10.81 | 11.40 | 10.62 | 11.36 | 11.16 | 5.09% | 1,626,250 |
| May 8, 2026 | 10.52 | 10.81 | 10.52 | 10.81 | 10.62 | 1.98% | 803,000 |
| May 7, 2026 | 10.62 | 10.77 | 10.51 | 10.60 | 10.41 | 0.38% | 1,077,500 |
| May 6, 2026 | 10.44 | 10.78 | 10.38 | 10.56 | 10.37 | 3.73% | 1,684,750 |
| May 5, 2026 | 10.49 | 10.49 | 10.15 | 10.18 | 10.00 | -3.42% | 472,250 |
| May 4, 2026 | 10.64 | 10.78 | 10.43 | 10.54 | 10.35 | -0.19% | 336,000 |
| Apr 30, 2026 | 11.99 | 11.99 | 10.23 | 10.56 | 10.37 | -13.87% | 7,360,650 |
| Apr 29, 2026 | 12.24 | 12.30 | 12.15 | 12.26 | 12.04 | 0.41% | 516,750 |
| Apr 28, 2026 | 12.61 | 12.61 | 12.17 | 12.21 | 11.99 | -2.32% | 391,500 |
| Apr 27, 2026 | 12.64 | 12.61 | 12.35 | 12.50 | 12.28 | -0.95% | 445,518 |
| Apr 24, 2026 | 12.49 | 12.62 | 12.25 | 12.62 | 12.39 | 1.37% | 318,250 |
| Apr 23, 2026 | 12.68 | 12.68 | 12.38 | 12.45 | 12.23 | -2.20% | 719,500 |
| Apr 22, 2026 | 12.85 | 12.85 | 12.50 | 12.73 | 12.50 | -1.32% | 842,500 |
| Apr 21, 2026 | 13.12 | 13.22 | 12.82 | 12.90 | 12.67 | -2.49% | 764,832 |
| Apr 20, 2026 | 13.20 | 13.32 | 13.06 | 13.23 | 12.99 | -1.19% | 506,000 |
| Apr 17, 2026 | 13.49 | 13.59 | 13.13 | 13.39 | 13.15 | -0.96% | 1,676,750 |
| Apr 16, 2026 | 13.58 | 13.66 | 13.19 | 13.52 | 13.28 | -0.22% | 911,500 |
| Apr 15, 2026 | 12.95 | 13.73 | 12.91 | 13.55 | 13.31 | 5.78% | 1,748,000 |
| Apr 14, 2026 | 13.09 | 13.09 | 12.70 | 12.81 | 12.58 | -1.31% | 540,250 |
| Apr 13, 2026 | 13.10 | 13.20 | 12.93 | 12.98 | 12.75 | -1.67% | 448,250 |
| Apr 10, 2026 | 13.42 | 13.46 | 13.06 | 13.20 | 12.96 | -0.45% | 732,850 |
| Apr 9, 2026 | 13.59 | 13.65 | 13.23 | 13.26 | 13.02 | -2.21% | 389,500 |
| Apr 8, 2026 | 13.38 | 13.61 | 13.09 | 13.56 | 13.32 | 3.75% | 783,250 |
| Apr 2, 2026 | 13.83 | 13.83 | 13.06 | 13.07 | 12.84 | -5.50% | 1,240,000 |
| Apr 1, 2026 | 13.11 | 14.03 | 12.91 | 13.83 | 13.58 | 5.49% | 2,182,250 |
| Mar 31, 2026 | 12.80 | 13.44 | 12.48 | 13.11 | 12.87 | 4.55% | 1,962,500 |
| Mar 30, 2026 | 12.55 | 12.82 | 12.27 | 12.54 | 12.31 | -1.26% | 1,773,500 |
| Mar 27, 2026 | 12.19 | 12.86 | 12.18 | 12.70 | 12.47 | 3.76% | 468,500 |
| Mar 26, 2026 | 12.61 | 12.68 | 12.20 | 12.24 | 12.02 | -1.61% | 377,750 |
| Mar 25, 2026 | 12.54 | 12.61 | 12.41 | 12.44 | 12.22 | 0.08% | 407,000 |
| Mar 24, 2026 | 12.00 | 12.53 | 12.00 | 12.43 | 12.21 | 3.84% | 521,000 |
| Mar 23, 2026 | 12.27 | 12.16 | 11.68 | 11.97 | 11.75 | -3.70% | 783,500 |
| Mar 20, 2026 | 12.35 | 12.84 | 12.34 | 12.43 | 12.21 | 0.65% | 529,750 |
| Mar 19, 2026 | 12.83 | 12.83 | 12.29 | 12.35 | 12.13 | -4.19% | 702,250 |
| Mar 18, 2026 | 12.94 | 13.06 | 12.82 | 12.89 | 12.66 | -0.23% | 336,382 |
| Mar 17, 2026 | 12.70 | 13.01 | 12.59 | 12.92 | 12.69 | 2.13% | 520,500 |
| Mar 16, 2026 | 12.36 | 12.74 | 12.36 | 12.65 | 12.42 | 1.12% | 367,750 |