China Isotope & Radiation Corporation - 1763.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.08	20.54	20.54	20.74	20.06	105,600
February 16, 2026	20.14	20.52	20.52	20.6	20.14	58,400
February 13, 2026	21	20.6	20.6	21.06	20.14	597,200
February 12, 2026	21.9	21.72	21.72	21.98	21.7	154,000
February 11, 2026	22.12	21.88	21.88	22.2	21.88	139,000
February 10, 2026	21.44	21.94	21.94	22.1	21.44	138,800
February 09, 2026	20.82	21.44	21.44	21.68	20.82	107,400
February 06, 2026	21.04	20.78	20.78	21.08	20.74	90,000
February 05, 2026	21.58	21.08	21.08	21.6	20.9	302,200
February 04, 2026	21.3	21.56	21.56	21.98	21.28	134,400
February 03, 2026	21.2	21.58	21.58	21.8	21.04	176,800
February 02, 2026	21.6	21.16	21.16	21.86	20.96	268,800
January 30, 2026	21.78	21.9	21.9	21.94	21.2	133,000
January 29, 2026	22.28	21.76	21.76	22.3	21.4	260,400
January 28, 2026	22.28	22.3	22.3	22.48	22.18	137,000
January 27, 2026	22.5	22.54	22.54	22.8	22.16	145,200
January 26, 2026	22.1	22.54	22.54	22.68	21.94	219,200
January 23, 2026	21.88	22.1	22.1	22.16	21.64	169,400
January 22, 2026	22.08	21.64	21.64	22.08	21.6	154,200
January 21, 2026	22.48	22.02	22.02	22.5	21.92	94,000
January 20, 2026	22.1	22.1	22.1	22.12	21.58	143,800
January 19, 2026	22.5	22.1	22.1	22.5	21.9	87,400
January 16, 2026	22.08	22.5	22.5	22.72	22.08	110,200
January 15, 2026	22.56	22.42	22.42	22.88	22.18	111,000
January 14, 2026	23.18	22.56	22.56	23.18	22.18	291,000
January 13, 2026	23.82	23.18	23.18	24.14	22.66	305,000
January 12, 2026	23.78	23.82	23.82	24.28	23.6	219,400
January 09, 2026	23.44	23.52	23.52	23.98	22.88	283,400
January 08, 2026	23.12	23.44	23.44	23.72	22.68	241,600
January 07, 2026	22.66	22.7	22.7	23.04	22.66	232,600
January 06, 2026	23.42	22.84	22.84	23.5	22.7	212,600
January 05, 2026	21.4	23.38	23.38	23.82	21.4	866,600
January 02, 2026	20.2	21.4	21.4	21.6	19.99	290,000
December 31, 2025	20.22	20.28	20.28	20.5	20.14	84,400
December 30, 2025	20.18	20.22	20.22	20.4	20	139,600
December 29, 2025	20.3	20.3	20.3	20.9	20.1	371,200
December 24, 2025	20.48	20.3	20.3	20.66	20.2	44,100
December 23, 2025	20.72	20.5	20.5	20.96	20.5	135,200
December 22, 2025	21.64	20.8	20.8	21.64	20.7	96,800
December 19, 2025	21.04	21.02	21.02	21.48	21.02	82,800
December 18, 2025	20.2	20.7	20.7	20.86	20.12	49,200
December 17, 2025	20.42	20.88	20.88	21.06	20.2	111,800
December 16, 2025	20.7	20.2	20.2	21.1	20.18	256,800
December 15, 2025	21.1	20.54	20.54	21.1	20.52	159,000
December 12, 2025	21.22	21.1	21.1	21.68	21	118,600
December 11, 2025	20.66	20.98	20.98	21.32	20.66	245,200
December 10, 2025	19.88	20.68	20.68	20.84	19.77	397,800
December 09, 2025	20.4	19.88	19.88	20.54	19.78	202,600
December 08, 2025	20.82	20.5	20.5	20.92	20.48	256,200
December 05, 2025	20.9	21.2	21.2	21.38	20.8	180,600
December 04, 2025	21	20.8	20.8	21.06	20.52	402,000
December 03, 2025	21.32	20.98	20.98	21.32	20.86	206,400
December 02, 2025	21.48	21.5	21.5	22.08	21.2	265,600
December 01, 2025	22.06	21.98	21.98	22.46	21.5	141,200
November 28, 2025	21.9	22.16	22.16	22.44	21.66	83,200
November 27, 2025	21.78	21.88	21.88	22.46	21.54	186,400
November 26, 2025	21.6	21.78	21.78	22.48	21.6	190,200
November 25, 2025	21.32	21.04	21.04	21.98	20.9	594,600
November 24, 2025	21.22	21.32	21.32	21.8	20.88	193,600
November 21, 2025	21.66	21.16	21.16	21.66	20.7	413,800

China Isotope & Radiation Corporation (1763.HK) HKSE