Skip to main content
Beijing Chunlizhengda Medical Instruments Co., Ltd. (HKG:1858)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
12.55
+0.08 (0.64%)
Mar 10, 2026, 11:36 AM HKT

HKG:1858 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.6712.5912.0912.4712.47-1.89%424,500
Mar 6, 202612.4012.8012.2812.7112.712.50%388,750
Mar 5, 202612.4712.7212.3012.4012.400.40%465,250
Mar 4, 202612.5012.5012.1212.3512.35-1.75%932,400
Mar 3, 202612.9013.1412.4812.5712.57-3.31%1,363,500
Mar 2, 202613.8013.8012.9513.0013.00-4.06%1,039,500
Feb 27, 202613.4513.6113.2113.5513.551.73%809,000
Feb 26, 202613.6013.7813.3113.3213.32-2.06%645,100
Feb 25, 202614.0714.1613.5913.6013.60-3.82%578,750
Feb 24, 202614.0314.2413.7114.1414.140.57%387,750
Feb 23, 202613.7414.0613.7414.0614.063.53%63,500
Feb 20, 202613.8013.8013.4713.5813.58-2.58%133,750
Feb 16, 202614.1514.1513.8113.9413.94-0.57%55,500
Feb 13, 202613.5614.1013.4814.0214.024.01%603,500
Feb 12, 202613.9413.9413.4713.4813.48-3.51%749,500
Feb 11, 202614.1014.2613.9013.9713.97-0.21%560,000
Feb 10, 202613.9314.1913.8314.0014.000.50%774,250
Feb 9, 202614.4814.1713.8813.9313.930.43%543,500
Feb 6, 202613.9814.1013.7513.8713.87-1.77%535,000
Feb 5, 202613.9614.1613.8414.1214.121.29%227,250
Feb 4, 202614.3014.3013.7613.9413.94-2.65%820,750
Feb 3, 202614.3614.5014.0714.3214.322.14%664,250
Feb 2, 202613.7114.3513.7114.0214.02-1.20%1,109,750
Jan 30, 202615.2015.3013.9814.1914.19-2.87%2,349,750
Jan 29, 202614.6315.0014.3414.6114.61-0.07%1,240,450
Jan 28, 202614.9314.9814.4914.6214.62-1.62%546,250
Jan 27, 202615.1415.2014.4314.8614.86-1.85%1,851,000
Jan 26, 202615.3215.5715.1115.1415.14-2.45%726,000
Jan 23, 202615.4015.7615.3415.5215.522.04%542,000
Jan 22, 202615.6615.7115.1115.2115.21-1.74%573,500
Jan 21, 202615.3815.8315.0515.4815.482.86%1,372,500
Jan 20, 202615.4015.4415.0415.0515.05-2.21%496,500
Jan 19, 202616.2716.2415.3115.3915.39-3.81%616,500
Jan 16, 202617.0017.0115.8116.0016.00-3.32%1,142,250
Jan 15, 202616.0217.0715.7316.5516.553.57%1,979,500
Jan 14, 202615.3016.5015.3015.9815.985.06%3,355,750
Jan 13, 202614.8315.2114.6415.2115.213.82%2,015,000
Jan 12, 202615.3515.5614.5114.6514.65-3.75%1,829,750
Jan 9, 202615.4815.4815.0415.2215.22-2.00%942,000
Jan 8, 202615.6015.9715.4415.5315.530.19%953,750
Jan 7, 202615.1815.5415.0315.5015.502.11%2,433,500
Jan 6, 202615.5315.5314.9415.1815.18-1.36%2,749,500
Jan 5, 202614.7715.7014.5015.3915.391.99%2,386,250
Jan 2, 202614.9715.1414.5315.0915.091.55%119,550
Dec 31, 202515.0215.1214.7314.8614.86-1.07%950,000
Dec 30, 202515.1415.1914.7815.0215.022.11%561,000
Dec 29, 202514.8615.2314.7114.7114.71-3.41%679,000
Dec 24, 202515.7015.7014.8715.2315.230.93%712,406
Dec 23, 202515.3215.4515.0815.0915.09-1.95%402,250
Dec 22, 202515.5815.6015.2815.3915.39-1.28%460,500
Dec 19, 202516.5916.5915.4215.5915.591.70%737,250
Dec 18, 202515.1315.4815.0015.3315.33-0.20%447,500
Dec 17, 202515.1315.3914.8115.3615.361.32%583,500
Dec 16, 202515.2915.3314.9015.1615.160.33%577,000
Dec 15, 202515.2015.3915.0315.1115.11-1.76%731,750
Dec 12, 202515.7015.7015.2215.3815.38-0.45%831,500
Dec 11, 202515.9715.9915.4015.4515.45-2.59%452,750
Dec 10, 202515.8816.0515.6915.8615.86-0.25%1,435,500
Dec 9, 202516.4816.4815.8015.9015.90-1.61%615,500
Dec 8, 202516.3516.4715.9116.1616.16-0.25%273,000
Dec 5, 202516.2716.3616.0416.2016.20-1.28%409,250
Dec 4, 202516.3016.5016.2616.4116.410.67%367,155
Dec 3, 202516.4016.5516.0316.3016.300.74%639,750
Dec 2, 202516.3216.3616.0216.1816.18-1.04%153,350
Dec 1, 202516.7916.7916.1016.3516.35-2.68%786,750
Nov 28, 202516.3616.8016.1416.8016.801.39%283,500
Nov 27, 202516.6216.8616.4216.5716.57-1.49%459,500
Nov 26, 202516.9817.3116.6916.8216.820.96%557,250
Nov 25, 202516.9317.0216.4316.6616.66-0.72%487,250
Nov 24, 202516.1917.1315.9916.7816.782.94%1,831,750
Nov 21, 202516.8016.8516.0016.3016.07-4.12%2,171,500
Nov 20, 202517.5017.8916.8617.0016.76-4.17%1,051,000
Nov 19, 202518.0818.0817.2617.7417.49-1.61%955,500
Nov 18, 202518.6918.6917.8118.0317.78-1.31%782,750
Nov 17, 202519.0819.0817.7918.2718.01-3.84%1,297,000
Nov 14, 202519.6620.0819.0019.0018.73-2.91%1,147,500
Nov 13, 202519.4920.1819.2319.5719.29-2.05%1,457,500
Nov 12, 202519.2020.2819.2019.9819.704.50%1,984,250
Nov 11, 202519.0819.4718.8719.1218.850.21%860,000
Nov 10, 202519.0019.2018.2819.0818.813.75%1,614,500
Nov 7, 202519.1919.2718.2318.3918.13-2.90%1,230,250
Nov 6, 202518.6518.9418.1418.9418.671.28%1,631,250
Nov 5, 202519.2620.0618.6018.7018.44-2.91%2,678,750
Nov 4, 202519.8019.8018.7119.2618.99-2.23%2,388,750
Nov 3, 202518.9520.8218.8019.7019.424.07%8,844,750
Oct 31, 202517.6320.8016.9018.9318.6614.04%20,537,860
Oct 30, 202517.1517.1516.1416.6016.37-5.95%1,223,000
Oct 28, 202517.2217.9917.2217.6517.402.56%1,689,000
Oct 27, 202516.9917.4716.7517.2116.974.18%1,536,000
Oct 24, 202517.1617.1516.2716.5216.29-3.45%1,073,416
Oct 23, 202518.0017.5616.5617.1116.87-2.78%1,856,000
Oct 22, 202517.3818.6816.9117.6017.354.64%6,607,230
Oct 21, 202515.9817.4415.9816.8216.583.38%4,361,404
Oct 20, 202514.9717.2314.8816.2716.047.61%6,823,500
Oct 17, 202515.5215.7814.9715.1214.91-3.82%674,250
Oct 16, 202515.2116.1415.1915.7215.503.42%1,378,250
Oct 15, 202514.8215.6314.8215.2014.994.90%1,584,750
Oct 14, 202515.1515.4114.4814.4914.29-4.36%866,500
Oct 13, 202514.6915.1814.2915.1514.941.47%908,500
Oct 10, 202515.3415.5414.8114.9314.72-1.19%740,250