Beijing Chunlizhengda Medical Instruments Co., Ltd. (HKG:1858)
Hong Kong
· Delayed Price · Currency is HKD 12.26
+0.05 (0.41%)
Apr 29, 2026, 4:08 PM HKT
HKG:1858 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.24 | 12.30 | 12.15 | 12.26 | 12.26 | 0.41% | 516,750 |
| Apr 28, 2026 | 12.61 | 12.61 | 12.17 | 12.21 | 12.21 | -2.32% | 391,500 |
| Apr 27, 2026 | 12.64 | 12.61 | 12.35 | 12.50 | 12.50 | -0.95% | 445,518 |
| Apr 24, 2026 | 12.49 | 12.62 | 12.25 | 12.62 | 12.62 | 1.37% | 318,250 |
| Apr 23, 2026 | 12.68 | 12.68 | 12.38 | 12.45 | 12.45 | -2.20% | 719,500 |
| Apr 22, 2026 | 12.85 | 12.85 | 12.50 | 12.73 | 12.73 | -1.32% | 842,500 |
| Apr 21, 2026 | 13.12 | 13.22 | 12.82 | 12.90 | 12.90 | -2.49% | 764,832 |
| Apr 20, 2026 | 13.20 | 13.32 | 13.06 | 13.23 | 13.23 | -1.19% | 506,000 |
| Apr 17, 2026 | 13.49 | 13.59 | 13.13 | 13.39 | 13.39 | -0.96% | 1,676,750 |
| Apr 16, 2026 | 13.58 | 13.66 | 13.19 | 13.52 | 13.52 | -0.22% | 911,500 |
| Apr 15, 2026 | 12.95 | 13.73 | 12.91 | 13.55 | 13.55 | 5.78% | 1,748,000 |
| Apr 14, 2026 | 13.09 | 13.09 | 12.70 | 12.81 | 12.81 | -1.31% | 540,250 |
| Apr 13, 2026 | 13.10 | 13.20 | 12.93 | 12.98 | 12.98 | -1.67% | 448,250 |
| Apr 10, 2026 | 13.42 | 13.46 | 13.06 | 13.20 | 13.20 | -0.45% | 732,850 |
| Apr 9, 2026 | 13.59 | 13.65 | 13.23 | 13.26 | 13.26 | -2.21% | 389,500 |
| Apr 8, 2026 | 13.38 | 13.61 | 13.09 | 13.56 | 13.56 | 3.75% | 783,250 |
| Apr 2, 2026 | 13.83 | 13.83 | 13.06 | 13.07 | 13.07 | -5.50% | 1,240,000 |
| Apr 1, 2026 | 13.11 | 14.03 | 12.91 | 13.83 | 13.83 | 5.49% | 2,182,250 |
| Mar 31, 2026 | 12.80 | 13.44 | 12.48 | 13.11 | 13.11 | 4.55% | 1,962,500 |
| Mar 30, 2026 | 12.55 | 12.82 | 12.27 | 12.54 | 12.54 | -1.26% | 1,773,500 |
| Mar 27, 2026 | 12.19 | 12.86 | 12.18 | 12.70 | 12.70 | 3.76% | 468,500 |
| Mar 26, 2026 | 12.61 | 12.68 | 12.20 | 12.24 | 12.24 | -1.61% | 377,750 |
| Mar 25, 2026 | 12.54 | 12.61 | 12.41 | 12.44 | 12.44 | 0.08% | 407,000 |
| Mar 24, 2026 | 12.00 | 12.53 | 12.00 | 12.43 | 12.43 | 3.84% | 521,000 |
| Mar 23, 2026 | 12.27 | 12.16 | 11.68 | 11.97 | 11.97 | -3.70% | 783,500 |
| Mar 20, 2026 | 12.35 | 12.84 | 12.34 | 12.43 | 12.43 | 0.65% | 529,750 |
| Mar 19, 2026 | 12.83 | 12.83 | 12.29 | 12.35 | 12.35 | -4.19% | 702,250 |
| Mar 18, 2026 | 12.94 | 13.06 | 12.82 | 12.89 | 12.89 | -0.23% | 336,382 |
| Mar 17, 2026 | 12.70 | 13.01 | 12.59 | 12.92 | 12.92 | 2.13% | 520,500 |
| Mar 16, 2026 | 12.36 | 12.74 | 12.36 | 12.65 | 12.65 | 1.12% | 367,750 |
| Mar 13, 2026 | 12.53 | 12.53 | 12.16 | 12.51 | 12.51 | -0.56% | 526,500 |
| Mar 12, 2026 | 12.61 | 12.77 | 12.40 | 12.58 | 12.58 | -0.47% | 314,500 |
| Mar 11, 2026 | 12.79 | 12.94 | 12.61 | 12.64 | 12.64 | -0.16% | 460,500 |
| Mar 10, 2026 | 12.56 | 12.74 | 12.38 | 12.66 | 12.66 | 1.52% | 317,250 |
| Mar 9, 2026 | 12.67 | 12.59 | 12.09 | 12.47 | 12.47 | -1.89% | 424,500 |
| Mar 6, 2026 | 12.40 | 12.80 | 12.28 | 12.71 | 12.71 | 2.50% | 388,750 |
| Mar 5, 2026 | 12.47 | 12.72 | 12.30 | 12.40 | 12.40 | 0.40% | 465,250 |
| Mar 4, 2026 | 12.50 | 12.50 | 12.12 | 12.35 | 12.35 | -1.75% | 932,400 |
| Mar 3, 2026 | 12.90 | 13.14 | 12.48 | 12.57 | 12.57 | -3.31% | 1,363,500 |
| Mar 2, 2026 | 13.80 | 13.80 | 12.95 | 13.00 | 13.00 | -4.06% | 1,039,500 |
| Feb 27, 2026 | 13.45 | 13.61 | 13.21 | 13.55 | 13.55 | 1.73% | 809,000 |
| Feb 26, 2026 | 13.60 | 13.78 | 13.31 | 13.32 | 13.32 | -2.06% | 645,100 |
| Feb 25, 2026 | 14.07 | 14.16 | 13.59 | 13.60 | 13.60 | -3.82% | 578,750 |
| Feb 24, 2026 | 14.03 | 14.24 | 13.71 | 14.14 | 14.14 | 0.57% | 387,750 |
| Feb 23, 2026 | 13.74 | 14.06 | 13.74 | 14.06 | 14.06 | 3.53% | 63,500 |
| Feb 20, 2026 | 13.80 | 13.80 | 13.47 | 13.58 | 13.58 | -2.58% | 133,750 |
| Feb 16, 2026 | 14.15 | 14.15 | 13.81 | 13.94 | 13.94 | -0.57% | 55,500 |
| Feb 13, 2026 | 13.56 | 14.10 | 13.48 | 14.02 | 14.02 | 4.01% | 603,500 |
| Feb 12, 2026 | 13.94 | 13.94 | 13.47 | 13.48 | 13.48 | -3.51% | 749,500 |
| Feb 11, 2026 | 14.10 | 14.26 | 13.90 | 13.97 | 13.97 | -0.21% | 560,000 |
| Feb 10, 2026 | 13.93 | 14.19 | 13.83 | 14.00 | 14.00 | 0.50% | 774,250 |
| Feb 9, 2026 | 14.48 | 14.17 | 13.88 | 13.93 | 13.93 | 0.43% | 543,500 |
| Feb 6, 2026 | 13.98 | 14.10 | 13.75 | 13.87 | 13.87 | -1.77% | 535,000 |
| Feb 5, 2026 | 13.96 | 14.16 | 13.84 | 14.12 | 14.12 | 1.29% | 227,250 |
| Feb 4, 2026 | 14.30 | 14.30 | 13.76 | 13.94 | 13.94 | -2.65% | 820,750 |
| Feb 3, 2026 | 14.36 | 14.50 | 14.07 | 14.32 | 14.32 | 2.14% | 664,250 |
| Feb 2, 2026 | 13.71 | 14.35 | 13.71 | 14.02 | 14.02 | -1.20% | 1,109,750 |
| Jan 30, 2026 | 15.20 | 15.30 | 13.98 | 14.19 | 14.19 | -2.87% | 2,349,750 |
| Jan 29, 2026 | 14.63 | 15.00 | 14.34 | 14.61 | 14.61 | -0.07% | 1,240,450 |
| Jan 28, 2026 | 14.93 | 14.98 | 14.49 | 14.62 | 14.62 | -1.62% | 546,250 |
| Jan 27, 2026 | 15.14 | 15.20 | 14.43 | 14.86 | 14.86 | -1.85% | 1,851,000 |
| Jan 26, 2026 | 15.32 | 15.57 | 15.11 | 15.14 | 15.14 | -2.45% | 726,000 |
| Jan 23, 2026 | 15.40 | 15.76 | 15.34 | 15.52 | 15.52 | 2.04% | 542,000 |
| Jan 22, 2026 | 15.66 | 15.71 | 15.11 | 15.21 | 15.21 | -1.74% | 573,500 |
| Jan 21, 2026 | 15.38 | 15.83 | 15.05 | 15.48 | 15.48 | 2.86% | 1,372,500 |
| Jan 20, 2026 | 15.40 | 15.44 | 15.04 | 15.05 | 15.05 | -2.21% | 496,500 |
| Jan 19, 2026 | 16.27 | 16.24 | 15.31 | 15.39 | 15.39 | -3.81% | 616,500 |
| Jan 16, 2026 | 17.00 | 17.01 | 15.81 | 16.00 | 16.00 | -3.32% | 1,142,250 |
| Jan 15, 2026 | 16.02 | 17.07 | 15.73 | 16.55 | 16.55 | 3.57% | 1,979,500 |
| Jan 14, 2026 | 15.30 | 16.50 | 15.30 | 15.98 | 15.98 | 5.06% | 3,355,750 |
| Jan 13, 2026 | 14.83 | 15.21 | 14.64 | 15.21 | 15.21 | 3.82% | 2,015,000 |
| Jan 12, 2026 | 15.35 | 15.56 | 14.51 | 14.65 | 14.65 | -3.75% | 1,829,750 |
| Jan 9, 2026 | 15.48 | 15.48 | 15.04 | 15.22 | 15.22 | -2.00% | 942,000 |
| Jan 8, 2026 | 15.60 | 15.97 | 15.44 | 15.53 | 15.53 | 0.19% | 953,750 |
| Jan 7, 2026 | 15.18 | 15.54 | 15.03 | 15.50 | 15.50 | 2.11% | 2,433,500 |
| Jan 6, 2026 | 15.53 | 15.53 | 14.94 | 15.18 | 15.18 | -1.36% | 2,749,500 |
| Jan 5, 2026 | 14.77 | 15.70 | 14.50 | 15.39 | 15.39 | 1.99% | 2,386,250 |
| Jan 2, 2026 | 14.97 | 15.14 | 14.53 | 15.09 | 15.09 | 1.55% | 119,550 |
| Dec 31, 2025 | 15.02 | 15.12 | 14.73 | 14.86 | 14.86 | -1.07% | 950,000 |
| Dec 30, 2025 | 15.14 | 15.19 | 14.78 | 15.02 | 15.02 | 2.11% | 561,000 |
| Dec 29, 2025 | 14.86 | 15.23 | 14.71 | 14.71 | 14.71 | -3.41% | 679,000 |
| Dec 24, 2025 | 15.70 | 15.70 | 14.87 | 15.23 | 15.23 | 0.93% | 712,406 |
| Dec 23, 2025 | 15.32 | 15.45 | 15.08 | 15.09 | 15.09 | -1.95% | 402,250 |
| Dec 22, 2025 | 15.58 | 15.60 | 15.28 | 15.39 | 15.39 | -1.28% | 460,500 |
| Dec 19, 2025 | 16.59 | 16.59 | 15.42 | 15.59 | 15.59 | 1.70% | 737,250 |
| Dec 18, 2025 | 15.13 | 15.48 | 15.00 | 15.33 | 15.33 | -0.20% | 447,500 |
| Dec 17, 2025 | 15.13 | 15.39 | 14.81 | 15.36 | 15.36 | 1.32% | 583,500 |
| Dec 16, 2025 | 15.29 | 15.33 | 14.90 | 15.16 | 15.16 | 0.33% | 577,000 |
| Dec 15, 2025 | 15.20 | 15.39 | 15.03 | 15.11 | 15.11 | -1.76% | 731,750 |
| Dec 12, 2025 | 15.70 | 15.70 | 15.22 | 15.38 | 15.38 | -0.45% | 831,500 |
| Dec 11, 2025 | 15.97 | 15.99 | 15.40 | 15.45 | 15.45 | -2.59% | 452,750 |
| Dec 10, 2025 | 15.88 | 16.05 | 15.69 | 15.86 | 15.86 | -0.25% | 1,435,500 |
| Dec 9, 2025 | 16.48 | 16.48 | 15.80 | 15.90 | 15.90 | -1.61% | 615,500 |
| Dec 8, 2025 | 16.35 | 16.47 | 15.91 | 16.16 | 16.16 | -0.25% | 273,000 |
| Dec 5, 2025 | 16.27 | 16.36 | 16.04 | 16.20 | 16.20 | -1.28% | 409,250 |
| Dec 4, 2025 | 16.30 | 16.50 | 16.26 | 16.41 | 16.41 | 0.67% | 367,155 |
| Dec 3, 2025 | 16.40 | 16.55 | 16.03 | 16.30 | 16.30 | 0.74% | 639,750 |
| Dec 2, 2025 | 16.32 | 16.36 | 16.02 | 16.18 | 16.18 | -1.04% | 153,350 |
| Dec 1, 2025 | 16.79 | 16.79 | 16.10 | 16.35 | 16.35 | -2.68% | 786,750 |
| Nov 28, 2025 | 16.36 | 16.80 | 16.14 | 16.80 | 16.80 | 1.39% | 283,500 |