Shanghai INT Medical Instruments Co., Ltd. (HKG:1501)
Hong Kong
· Delayed Price · Currency is HKD 39.98
+1.32 (3.41%)
Apr 29, 2026, 4:08 PM HKT
HKG:1501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 38.66 | 40.08 | 38.38 | 39.98 | 39.98 | 3.41% | 238,800 |
| Apr 28, 2026 | 38.90 | 39.02 | 38.38 | 38.66 | 38.66 | -1.13% | 199,200 |
| Apr 27, 2026 | 38.50 | 39.40 | 38.38 | 39.10 | 39.10 | 0.98% | 173,600 |
| Apr 24, 2026 | 37.50 | 38.86 | 36.70 | 38.72 | 38.72 | 4.03% | 787,000 |
| Apr 23, 2026 | 37.62 | 38.46 | 37.06 | 37.22 | 37.22 | -1.06% | 202,600 |
| Apr 22, 2026 | 38.00 | 38.58 | 37.22 | 37.62 | 37.62 | -2.13% | 212,000 |
| Apr 21, 2026 | 38.12 | 39.58 | 38.12 | 38.44 | 38.44 | -1.33% | 224,600 |
| Apr 20, 2026 | 38.22 | 40.46 | 38.00 | 38.96 | 38.96 | 1.99% | 221,600 |
| Apr 17, 2026 | 40.00 | 40.00 | 37.86 | 38.20 | 38.20 | -4.50% | 246,600 |
| Apr 16, 2026 | 39.46 | 40.00 | 38.76 | 40.00 | 40.00 | 1.57% | 134,200 |
| Apr 15, 2026 | 40.10 | 41.40 | 39.00 | 39.38 | 39.38 | -1.55% | 152,200 |
| Apr 14, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.99% | 196,200 |
| Apr 13, 2026 | 37.46 | 38.98 | 37.46 | 38.84 | 38.84 | 2.26% | 254,200 |
| Apr 10, 2026 | 36.50 | 38.92 | 36.30 | 37.98 | 37.98 | 3.60% | 516,800 |
| Apr 9, 2026 | 35.90 | 37.72 | 35.02 | 36.66 | 36.66 | 2.69% | 282,200 |
| Apr 8, 2026 | 34.12 | 36.96 | 34.00 | 35.70 | 35.70 | 4.63% | 276,800 |
| Apr 2, 2026 | 33.80 | 34.12 | 33.64 | 34.12 | 34.12 | 1.43% | 268,600 |
| Apr 1, 2026 | 32.80 | 33.64 | 31.90 | 33.64 | 33.64 | 2.00% | 260,600 |
| Mar 31, 2026 | 33.10 | 33.10 | 31.34 | 32.98 | 32.98 | -0.36% | 493,800 |
| Mar 30, 2026 | 31.18 | 35.12 | 31.00 | 33.10 | 33.10 | 6.16% | 695,800 |
| Mar 27, 2026 | 31.50 | 31.72 | 31.18 | 31.18 | 31.18 | 0.39% | 140,800 |
| Mar 26, 2026 | 32.00 | 32.00 | 30.78 | 31.06 | 31.06 | -0.83% | 160,800 |
| Mar 25, 2026 | 30.50 | 32.26 | 30.50 | 31.32 | 31.32 | 1.03% | 157,600 |
| Mar 24, 2026 | 30.38 | 31.00 | 30.38 | 31.00 | 31.00 | 1.97% | 377,600 |
| Mar 23, 2026 | 30.00 | 31.00 | 29.80 | 30.40 | 30.40 | -0.65% | 143,800 |
| Mar 20, 2026 | 30.90 | 30.90 | 30.30 | 30.60 | 30.60 | -0.26% | 151,800 |
| Mar 19, 2026 | 31.10 | 31.10 | 30.04 | 30.68 | 30.68 | -0.07% | 167,600 |
| Mar 18, 2026 | 30.80 | 31.50 | 30.38 | 30.70 | 30.70 | - | 274,000 |
| Mar 17, 2026 | 30.30 | 30.90 | 30.20 | 30.70 | 30.70 | 1.93% | 153,600 |
| Mar 16, 2026 | 30.94 | 30.96 | 29.90 | 30.12 | 30.12 | -1.05% | 156,000 |
| Mar 13, 2026 | 30.80 | 31.06 | 30.18 | 30.44 | 30.44 | -1.36% | 222,800 |
| Mar 12, 2026 | 30.80 | 30.86 | 29.60 | 30.86 | 30.86 | 0.52% | 170,000 |
| Mar 11, 2026 | 30.10 | 30.88 | 29.98 | 30.70 | 30.70 | 2.40% | 1,605,600 |
| Mar 10, 2026 | 29.80 | 30.20 | 29.54 | 29.98 | 29.98 | 1.22% | 242,400 |
| Mar 9, 2026 | 30.20 | 30.30 | 28.56 | 29.62 | 29.62 | -2.89% | 257,000 |
| Mar 6, 2026 | 28.68 | 30.50 | 28.20 | 30.50 | 30.50 | 6.35% | 491,400 |
| Mar 5, 2026 | 27.90 | 28.82 | 27.90 | 28.68 | 28.68 | 1.56% | 531,200 |
| Mar 4, 2026 | 29.60 | 29.88 | 27.86 | 28.24 | 28.24 | -4.79% | 282,200 |
| Mar 3, 2026 | 30.00 | 30.08 | 29.58 | 29.66 | 29.66 | -2.24% | 787,200 |
| Mar 2, 2026 | 30.70 | 30.70 | 30.02 | 30.34 | 30.34 | -0.98% | 151,200 |
| Feb 27, 2026 | 30.90 | 31.00 | 30.64 | 30.64 | 30.64 | -0.65% | 151,400 |
| Feb 26, 2026 | 30.90 | 30.96 | 30.34 | 30.84 | 30.84 | 0.78% | 151,400 |
| Feb 25, 2026 | 30.70 | 30.90 | 30.42 | 30.60 | 30.60 | -0.26% | 153,200 |
| Feb 24, 2026 | 30.80 | 30.92 | 30.62 | 30.68 | 30.68 | -0.90% | 152,000 |
| Feb 23, 2026 | 30.80 | 30.96 | 30.70 | 30.96 | 30.96 | 0.85% | 151,000 |
| Feb 20, 2026 | 30.80 | 30.80 | 30.38 | 30.70 | 30.70 | -0.84% | 27,800 |
| Feb 16, 2026 | 30.70 | 31.60 | 30.24 | 30.96 | 30.96 | 1.78% | 85,000 |
| Feb 13, 2026 | 30.60 | 30.60 | 30.08 | 30.42 | 30.42 | - | 150,800 |
| Feb 12, 2026 | 30.60 | 30.72 | 30.02 | 30.42 | 30.42 | -1.23% | 161,800 |
| Feb 11, 2026 | 31.10 | 31.10 | 30.20 | 30.80 | 30.80 | -0.32% | 154,800 |
| Feb 10, 2026 | 30.96 | 30.98 | 30.50 | 30.90 | 30.90 | -0.19% | 150,600 |
| Feb 9, 2026 | 30.90 | 30.98 | 30.00 | 30.96 | 30.96 | 0.19% | 173,200 |
| Feb 6, 2026 | 30.70 | 31.56 | 30.66 | 30.90 | 30.90 | -0.32% | 151,800 |
| Feb 5, 2026 | 31.00 | 31.00 | 30.66 | 31.00 | 31.00 | -3.06% | 174,000 |
| Feb 4, 2026 | 31.08 | 31.98 | 30.58 | 31.98 | 31.98 | -0.06% | 1,267,400 |
| Feb 3, 2026 | 30.98 | 32.00 | 30.70 | 32.00 | 32.00 | 3.09% | 162,200 |
| Feb 2, 2026 | 30.10 | 31.08 | 30.10 | 31.04 | 31.04 | - | 151,600 |
| Jan 30, 2026 | 30.02 | 31.04 | 30.02 | 31.04 | 31.04 | -0.26% | 123,600 |
| Jan 29, 2026 | 30.88 | 31.20 | 30.88 | 31.12 | 31.12 | 0.19% | 161,600 |
| Jan 28, 2026 | 31.50 | 31.50 | 30.90 | 31.06 | 31.06 | -1.40% | 169,400 |
| Jan 27, 2026 | 32.40 | 32.40 | 31.08 | 31.50 | 31.50 | -2.78% | 102,800 |
| Jan 26, 2026 | 32.86 | 32.90 | 32.00 | 32.40 | 32.40 | -1.16% | 109,200 |
| Jan 23, 2026 | 32.56 | 32.78 | 32.56 | 32.78 | 32.78 | 0.68% | 61,600 |
| Jan 22, 2026 | 32.48 | 32.60 | 32.30 | 32.56 | 32.56 | 0.43% | 67,200 |
| Jan 21, 2026 | 32.26 | 32.50 | 32.18 | 32.42 | 32.42 | 0.50% | 94,600 |
| Jan 20, 2026 | 31.96 | 32.26 | 31.96 | 32.26 | 32.26 | 0.94% | 63,600 |
| Jan 19, 2026 | 31.18 | 32.00 | 31.06 | 31.96 | 31.96 | 2.50% | 109,400 |
| Jan 16, 2026 | 31.00 | 31.20 | 30.98 | 31.18 | 31.18 | 0.91% | 52,400 |
| Jan 15, 2026 | 31.00 | 32.00 | 30.88 | 30.90 | 30.90 | -0.32% | 93,000 |
| Jan 14, 2026 | 31.00 | 31.06 | 31.00 | 31.00 | 31.00 | - | 49,400 |
| Jan 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 9,800 |
| Jan 12, 2026 | 31.00 | 31.00 | 30.90 | 31.00 | 31.00 | - | 6,800 |
| Jan 9, 2026 | 31.00 | 31.40 | 30.90 | 31.00 | 31.00 | 0.13% | 96,400 |
| Jan 8, 2026 | 30.98 | 31.00 | 30.96 | 30.96 | 30.96 | 3.20% | 18,800 |
| Jan 7, 2026 | 29.98 | 30.00 | 29.90 | 30.00 | 30.00 | 1.49% | 16,600 |
| Jan 6, 2026 | 29.54 | 29.54 | 29.54 | 29.56 | 29.56 | -1.20% | 200 |
| Jan 5, 2026 | 29.70 | 29.92 | 29.70 | 29.92 | 29.92 | 2.12% | 10,800 |
| Jan 2, 2026 | 29.80 | 29.80 | 29.18 | 29.30 | 29.30 | -2.27% | 12,800 |
| Dec 31, 2025 | 29.72 | 30.46 | 29.72 | 29.98 | 29.98 | 0.27% | 207,200 |
| Dec 30, 2025 | 30.78 | 30.78 | 29.80 | 29.90 | 29.90 | -2.92% | 94,200 |
| Dec 29, 2025 | 30.76 | 30.80 | 30.70 | 30.80 | 30.80 | - | 8,800 |
| Dec 24, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | 1.32% | 4,400 |
| Dec 23, 2025 | 30.04 | 30.40 | 29.72 | 30.40 | 30.40 | -0.26% | 94,600 |
| Dec 22, 2025 | 30.48 | 30.48 | 30.38 | 30.48 | 30.48 | - | 8,600 |
| Dec 19, 2025 | 30.94 | 31.00 | 30.10 | 30.48 | 30.48 | -1.68% | 30,200 |
| Dec 18, 2025 | 31.00 | 31.06 | 30.44 | 31.00 | 31.00 | - | 47,600 |
| Dec 17, 2025 | 31.00 | 31.00 | 30.80 | 31.00 | 31.00 | - | 8,000 |
| Dec 16, 2025 | 30.02 | 31.00 | 30.02 | 31.00 | 31.00 | - | 23,600 |
| Dec 15, 2025 | 31.00 | 31.00 | 30.60 | 31.00 | 31.00 | - | 5,200 |
| Dec 12, 2025 | 31.00 | 31.04 | 30.74 | 31.00 | 31.00 | - | 16,200 |
| Dec 11, 2025 | 31.00 | 31.00 | 30.90 | 31.00 | 31.00 | - | 19,000 |
| Dec 10, 2025 | 30.46 | 31.00 | 30.46 | 31.00 | 31.00 | 1.77% | 21,000 |
| Dec 9, 2025 | 30.20 | 30.46 | 30.00 | 30.46 | 30.46 | 1.67% | 32,200 |
| Dec 8, 2025 | 30.00 | 30.30 | 29.70 | 29.96 | 29.96 | -0.13% | 39,000 |
| Dec 5, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - | 14,000 |
| Dec 4, 2025 | 29.80 | 30.00 | 29.70 | 30.00 | 30.00 | - | 40,400 |
| Dec 3, 2025 | 30.08 | 30.08 | 29.86 | 30.00 | 30.00 | -0.27% | 22,000 |
| Dec 2, 2025 | 29.80 | 30.38 | 29.80 | 30.08 | 30.08 | 0.40% | 37,000 |
| Dec 1, 2025 | 30.04 | 30.08 | 29.80 | 29.96 | 29.96 | -0.20% | 20,800 |
| Nov 28, 2025 | 30.02 | 30.98 | 29.50 | 30.02 | 30.02 | 0.40% | 146,200 |