China Isotope & Radiation Corporation (HKG:1763)
Hong Kong
· Delayed Price · Currency is HKD 18.89
-0.02 (-0.11%)
Apr 29, 2026, 4:08 PM HKT
China Isotope & Radiation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.22 | 19.22 | 18.52 | 18.89 | 18.89 | -0.11% | 32,800 |
| Apr 28, 2026 | 18.65 | 19.30 | 18.65 | 18.91 | 18.91 | 0.05% | 72,600 |
| Apr 27, 2026 | 18.84 | 19.04 | 18.50 | 18.90 | 18.90 | 0.37% | 144,600 |
| Apr 24, 2026 | 18.70 | 19.14 | 18.66 | 18.83 | 18.83 | 0.91% | 62,800 |
| Apr 23, 2026 | 18.66 | 18.79 | 18.42 | 18.66 | 18.66 | -0.74% | 66,400 |
| Apr 22, 2026 | 19.50 | 19.50 | 18.50 | 18.80 | 18.80 | -0.53% | 498,400 |
| Apr 21, 2026 | 19.59 | 19.63 | 18.83 | 18.90 | 18.90 | -2.28% | 115,600 |
| Apr 20, 2026 | 18.36 | 19.38 | 18.20 | 19.34 | 19.34 | 6.85% | 170,800 |
| Apr 17, 2026 | 18.40 | 18.40 | 17.78 | 18.10 | 18.10 | -2.69% | 242,600 |
| Apr 16, 2026 | 18.92 | 18.92 | 18.39 | 18.60 | 18.60 | -2.11% | 241,000 |
| Apr 15, 2026 | 19.08 | 19.53 | 18.92 | 19.00 | 19.00 | -0.31% | 114,000 |
| Apr 14, 2026 | 18.91 | 19.49 | 18.76 | 19.06 | 19.06 | - | 168,800 |
| Apr 13, 2026 | 20.00 | 20.02 | 18.60 | 19.06 | 19.06 | -4.60% | 369,800 |
| Apr 10, 2026 | 20.00 | 20.62 | 19.81 | 19.98 | 19.98 | - | 152,600 |
| Apr 9, 2026 | 20.20 | 20.60 | 19.98 | 19.98 | 19.98 | -1.09% | 135,400 |
| Apr 8, 2026 | 20.20 | 20.46 | 20.00 | 20.20 | 20.20 | 1.00% | 202,600 |
| Apr 2, 2026 | 20.40 | 20.50 | 20.00 | 20.00 | 20.00 | -1.86% | 55,800 |
| Apr 1, 2026 | 19.95 | 20.54 | 19.95 | 20.38 | 20.38 | 2.31% | 284,400 |
| Mar 31, 2026 | 20.50 | 20.50 | 19.60 | 19.92 | 19.92 | -1.09% | 379,800 |
| Mar 30, 2026 | 22.46 | 22.98 | 19.98 | 20.14 | 20.14 | -4.55% | 667,800 |
| Mar 27, 2026 | 20.52 | 21.24 | 20.06 | 21.10 | 21.10 | 2.53% | 62,000 |
| Mar 26, 2026 | 20.98 | 20.98 | 20.24 | 20.58 | 20.58 | -0.77% | 234,600 |
| Mar 25, 2026 | 20.90 | 21.08 | 20.70 | 20.74 | 20.74 | 0.29% | 59,000 |
| Mar 24, 2026 | 20.30 | 20.80 | 20.08 | 20.68 | 20.68 | 3.76% | 124,000 |
| Mar 23, 2026 | 20.24 | 20.56 | 19.88 | 19.93 | 19.93 | -3.72% | 241,200 |
| Mar 20, 2026 | 21.12 | 21.22 | 20.60 | 20.70 | 20.70 | -1.62% | 74,000 |
| Mar 19, 2026 | 21.50 | 21.54 | 20.02 | 21.04 | 21.04 | -3.49% | 233,000 |
| Mar 18, 2026 | 21.40 | 21.98 | 21.12 | 21.80 | 21.80 | 2.35% | 78,000 |
| Mar 17, 2026 | 21.26 | 21.60 | 20.82 | 21.30 | 21.30 | 2.11% | 183,600 |
| Mar 16, 2026 | 19.88 | 20.94 | 19.88 | 20.86 | 20.86 | 0.10% | 254,200 |
| Mar 13, 2026 | 21.00 | 21.48 | 20.76 | 20.84 | 20.84 | -0.76% | 66,000 |
| Mar 12, 2026 | 20.80 | 21.06 | 20.56 | 21.00 | 21.00 | 0.57% | 77,600 |
| Mar 11, 2026 | 20.68 | 21.00 | 20.68 | 20.88 | 20.88 | 1.26% | 25,800 |
| Mar 10, 2026 | 20.26 | 20.86 | 20.26 | 20.62 | 20.62 | 2.18% | 72,800 |
| Mar 9, 2026 | 20.08 | 20.54 | 19.80 | 20.18 | 20.18 | -1.08% | 240,800 |
| Mar 6, 2026 | 20.64 | 20.78 | 20.40 | 20.40 | 20.40 | -1.07% | 205,200 |
| Mar 5, 2026 | 20.54 | 21.26 | 20.52 | 20.62 | 20.62 | 0.88% | 148,200 |
| Mar 4, 2026 | 20.30 | 21.16 | 20.26 | 20.44 | 20.44 | -2.20% | 446,800 |
| Mar 3, 2026 | 21.18 | 21.48 | 20.84 | 20.90 | 20.90 | -1.04% | 301,000 |
| Mar 2, 2026 | 20.58 | 21.12 | 20.40 | 21.12 | 21.12 | 2.03% | 299,400 |
| Feb 27, 2026 | 20.30 | 20.94 | 20.30 | 20.70 | 20.70 | 0.98% | 115,800 |
| Feb 26, 2026 | 20.66 | 20.66 | 20.30 | 20.50 | 20.50 | -1.44% | 261,400 |
| Feb 25, 2026 | 20.92 | 21.48 | 20.70 | 20.80 | 20.80 | -0.67% | 106,400 |
| Feb 24, 2026 | 21.16 | 21.22 | 20.78 | 20.94 | 20.94 | -3.15% | 46,000 |
| Feb 23, 2026 | 20.54 | 22.10 | 20.54 | 21.62 | 21.62 | 5.26% | 258,378 |
| Feb 20, 2026 | 20.08 | 20.74 | 20.06 | 20.54 | 20.54 | 0.10% | 105,400 |
| Feb 16, 2026 | 20.14 | 20.60 | 20.14 | 20.52 | 20.52 | -0.39% | 58,200 |
| Feb 13, 2026 | 21.00 | 21.06 | 20.14 | 20.60 | 20.60 | -5.16% | 597,200 |
| Feb 12, 2026 | 21.90 | 21.98 | 21.70 | 21.72 | 21.72 | -0.73% | 153,800 |
| Feb 11, 2026 | 22.12 | 22.20 | 21.88 | 21.88 | 21.88 | -0.27% | 136,000 |
| Feb 10, 2026 | 21.44 | 22.10 | 21.44 | 21.94 | 21.94 | 2.33% | 138,600 |
| Feb 9, 2026 | 20.82 | 21.68 | 20.82 | 21.44 | 21.44 | 3.18% | 107,200 |
| Feb 6, 2026 | 21.04 | 21.08 | 20.74 | 20.78 | 20.78 | -1.42% | 89,800 |
| Feb 5, 2026 | 21.58 | 21.60 | 20.90 | 21.08 | 21.08 | -2.23% | 302,200 |
| Feb 4, 2026 | 21.30 | 21.98 | 21.28 | 21.56 | 21.56 | -0.09% | 134,400 |
| Feb 3, 2026 | 21.20 | 21.80 | 21.04 | 21.58 | 21.58 | 1.98% | 176,200 |
| Feb 2, 2026 | 21.60 | 21.86 | 20.96 | 21.16 | 21.16 | -3.38% | 268,800 |
| Jan 30, 2026 | 21.78 | 21.94 | 21.20 | 21.90 | 21.90 | 0.64% | 132,800 |
| Jan 29, 2026 | 22.28 | 22.30 | 21.40 | 21.76 | 21.76 | -2.42% | 260,200 |
| Jan 28, 2026 | 22.28 | 22.48 | 22.18 | 22.30 | 22.30 | -1.06% | 137,000 |
| Jan 27, 2026 | 22.50 | 22.80 | 22.16 | 22.54 | 22.54 | - | 145,000 |
| Jan 26, 2026 | 22.10 | 22.68 | 21.94 | 22.54 | 22.54 | 1.99% | 219,000 |
| Jan 23, 2026 | 21.88 | 22.16 | 21.64 | 22.10 | 22.10 | 2.13% | 165,800 |
| Jan 22, 2026 | 22.08 | 22.08 | 21.60 | 21.64 | 21.64 | -1.73% | 153,800 |
| Jan 21, 2026 | 22.48 | 22.50 | 21.92 | 22.02 | 22.02 | -0.36% | 94,000 |
| Jan 20, 2026 | 22.10 | 22.12 | 21.58 | 22.10 | 22.10 | - | 143,600 |
| Jan 19, 2026 | 22.50 | 22.50 | 21.90 | 22.10 | 22.10 | -1.78% | 87,200 |
| Jan 16, 2026 | 22.08 | 22.72 | 22.08 | 22.50 | 22.50 | 0.36% | 110,200 |
| Jan 15, 2026 | 22.56 | 22.88 | 22.18 | 22.42 | 22.42 | -0.62% | 110,600 |
| Jan 14, 2026 | 23.18 | 23.18 | 22.18 | 22.56 | 22.56 | -2.67% | 291,000 |
| Jan 13, 2026 | 23.82 | 24.14 | 22.66 | 23.18 | 23.18 | -2.69% | 304,800 |
| Jan 12, 2026 | 23.78 | 24.28 | 23.60 | 23.82 | 23.82 | 1.28% | 219,400 |
| Jan 9, 2026 | 23.44 | 23.98 | 22.88 | 23.52 | 23.52 | 0.34% | 284,000 |
| Jan 8, 2026 | 23.12 | 23.72 | 22.68 | 23.44 | 23.44 | 3.26% | 241,600 |
| Jan 7, 2026 | 22.66 | 23.04 | 22.66 | 22.70 | 22.70 | -0.61% | 232,600 |
| Jan 6, 2026 | 23.42 | 23.50 | 22.70 | 22.84 | 22.84 | -2.31% | 212,600 |
| Jan 5, 2026 | 21.40 | 23.82 | 21.40 | 23.38 | 23.38 | 9.25% | 866,200 |
| Jan 2, 2026 | 20.20 | 21.60 | 19.99 | 21.40 | 21.40 | 5.94% | 290,400 |
| Dec 31, 2025 | 20.22 | 20.50 | 20.14 | 20.20 | 20.20 | -0.10% | 109,800 |
| Dec 30, 2025 | 20.18 | 20.40 | 20.00 | 20.22 | 20.22 | -0.39% | 139,600 |
| Dec 29, 2025 | 20.30 | 20.90 | 20.10 | 20.30 | 20.30 | - | 373,000 |
| Dec 24, 2025 | 20.48 | 20.66 | 20.20 | 20.30 | 20.30 | -0.98% | 43,300 |
| Dec 23, 2025 | 20.72 | 20.96 | 20.50 | 20.50 | 20.50 | -1.44% | 136,000 |
| Dec 22, 2025 | 21.64 | 21.64 | 20.70 | 20.80 | 20.80 | -1.05% | 96,800 |
| Dec 19, 2025 | 21.04 | 21.48 | 21.02 | 21.02 | 21.02 | 1.55% | 81,600 |
| Dec 18, 2025 | 20.20 | 20.86 | 20.12 | 20.70 | 20.70 | -0.10% | 49,200 |
| Dec 17, 2025 | 20.42 | 21.06 | 20.20 | 20.72 | 20.72 | 2.57% | 135,600 |
| Dec 16, 2025 | 20.70 | 21.10 | 20.18 | 20.20 | 20.20 | -1.66% | 256,800 |
| Dec 15, 2025 | 21.10 | 21.10 | 20.52 | 20.54 | 20.54 | -2.65% | 158,800 |
| Dec 12, 2025 | 21.22 | 21.68 | 21.00 | 21.10 | 21.10 | 0.57% | 118,400 |
| Dec 11, 2025 | 20.66 | 21.32 | 20.66 | 20.98 | 20.98 | 1.45% | 245,200 |
| Dec 10, 2025 | 19.88 | 20.84 | 19.77 | 20.68 | 20.68 | 4.02% | 397,600 |
| Dec 9, 2025 | 20.40 | 20.54 | 19.78 | 19.88 | 19.88 | -3.02% | 202,600 |
| Dec 8, 2025 | 20.82 | 20.92 | 20.48 | 20.50 | 20.50 | -3.30% | 256,200 |
| Dec 5, 2025 | 20.90 | 21.38 | 20.80 | 21.20 | 21.20 | 1.92% | 180,200 |
| Dec 4, 2025 | 21.00 | 21.06 | 20.52 | 20.80 | 20.80 | -0.86% | 401,600 |
| Dec 3, 2025 | 21.32 | 21.32 | 20.86 | 20.98 | 20.98 | -2.42% | 203,800 |
| Dec 2, 2025 | 21.80 | 22.08 | 21.20 | 21.50 | 21.50 | -2.18% | 265,600 |
| Dec 1, 2025 | 22.06 | 22.46 | 21.50 | 21.98 | 21.98 | -0.81% | 141,000 |
| Nov 28, 2025 | 21.90 | 22.44 | 21.66 | 22.16 | 22.16 | 1.28% | 83,200 |