Beijing Chunlizhengda Medical Instruments Co., Ltd. (1858.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1858.HK Historical Return
If you invested $1000 in Beijing Chunlizhengda Medical Instruments Co., Ltd. (1858.HK) 10 years ago, it would be worth $3,089.91 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $388.15, while $1000 invested 1 year ago would be worth $406.05. This corresponds to total returns of 208.99%, -61.18%, -59.39%, respectively, with annualized returns of 11.94%, -17.24%, -59.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1858.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 7.16 | 7.13 | 7.13 | 7.26 | 7.12 | 606,000 |
| October 20, 2026 | 7.22 | 7.12 | 7.12 | 7.41 | 7.1 | 1.08M |
| October 16, 2026 | 7.24 | 7.2 | 7.2 | 7.4 | 7.18 | 423,750 |
| October 15, 2026 | 7.4 | 7.21 | 7.21 | 7.4 | 7.2 | 275,750 |
| October 14, 2026 | 7.49 | 7.37 | 7.37 | 7.65 | 7.37 | 329,000 |
| October 13, 2026 | 7.15 | 7.49 | 7.49 | 7.5 | 7.11 | 660,500 |
| October 12, 2026 | 7.42 | 7.14 | 7.14 | 7.42 | 7.08 | 1.13M |
| October 09, 2026 | 7.5 | 7.33 | 7.33 | 7.5 | 7.28 | 543,750 |
| October 08, 2026 | 7.61 | 7.51 | 7.51 | 7.68 | 7.44 | 399,750 |
| October 07, 2026 | 7.41 | 7.29 | 7.29 | 7.41 | 7.1 | 245,651 |
| October 06, 2026 | 7.2 | 7.62 | 7.62 | 7.62 | 7.2 | 6,750 |
| October 05, 2026 | 7.47 | 7.27 | 7.27 | 7.47 | 7.26 | 54,250 |
| October 02, 2026 | 7.55 | 7.48 | 7.48 | 7.61 | 7.44 | 102,750 |
| September 30, 2026 | 7.82 | 7.84 | 7.84 | 7.87 | 7.7 | 172,000 |
| September 29, 2026 | 7.81 | 7.78 | 7.78 | 7.84 | 7.72 | 330,500 |
| September 28, 2026 | 7.77 | 7.8 | 7.8 | 7.84 | 7.64 | 542,000 |
| September 25, 2026 | 7.84 | 7.61 | 7.61 | 8 | 7.48 | 121,750 |
| September 24, 2026 | 7.86 | 7.79 | 7.79 | 7.86 | 7.72 | 265,500 |
| September 23, 2026 | 7.89 | 7.89 | 7.89 | 7.94 | 7.78 | 255,000 |
| September 22, 2026 | 7.8 | 7.91 | 7.91 | 7.95 | 7.8 | 463,500 |
| September 21, 2026 | 7.65 | 7.82 | 7.82 | 7.91 | 7.65 | 986,150 |
| September 18, 2026 | 7.95 | 7.49 | 7.49 | 7.95 | 7.49 | 3.77M |
| September 17, 2026 | 7.75 | 7.89 | 7.89 | 7.96 | 7.75 | 341,750 |
| September 16, 2026 | 7.74 | 7.86 | 7.86 | 7.88 | 7.66 | 587,250 |
| September 15, 2026 | 7.98 | 7.72 | 7.72 | 7.98 | 7.7 | 344,250 |
| September 11, 2026 | 7.91 | 7.88 | 7.88 | 7.91 | 7.7 | 482,250 |
| September 10, 2026 | 8.16 | 7.87 | 7.87 | 8.16 | 7.86 | 742,500 |
| September 09, 2026 | 8.24 | 8.12 | 8.12 | 8.24 | 8.07 | 686,750 |
| September 08, 2026 | 8.1 | 8.2 | 8.2 | 8.22 | 8.07 | 355,500 |
| September 07, 2026 | 8.22 | 8.13 | 8.13 | 8.3 | 8.12 | 445,250 |
| September 04, 2026 | 8.18 | 8.29 | 8.29 | 8.43 | 8.18 | 819,500 |
| September 03, 2026 | 8.32 | 8.14 | 8.14 | 8.33 | 8.07 | 1.08M |
| September 02, 2026 | 8.1 | 8.32 | 8.32 | 8.35 | 7.97 | 1.92M |
| September 01, 2026 | 8.22 | 8.2 | 8.2 | 8.35 | 8.05 | 1.04M |
| August 31, 2026 | 8.29 | 8.17 | 8.17 | 8.66 | 7.96 | 2.91M |
| August 28, 2026 | 8.81 | 8.77 | 8.77 | 8.96 | 8.67 | 589,000 |
| August 27, 2026 | 8.82 | 8.91 | 8.91 | 8.91 | 8.66 | 764,750 |
| August 26, 2026 | 8.76 | 8.82 | 8.82 | 8.86 | 8.64 | 526,750 |
| August 25, 2026 | 8.69 | 8.6 | 8.6 | 8.7 | 8.56 | 698,250 |
| August 24, 2026 | 8.77 | 8.6 | 8.6 | 8.8 | 8.52 | 422,750 |
| August 21, 2026 | 8.76 | 8.82 | 8.82 | 8.84 | 8.63 | 464,750 |
| August 20, 2026 | 8.85 | 8.69 | 8.69 | 9.13 | 8.66 | 1.4M |
| August 19, 2026 | 9.01 | 8.67 | 8.67 | 9.01 | 8.67 | 557,500 |
| August 18, 2026 | 9.11 | 9.03 | 9.03 | 9.16 | 9 | 371,250 |
| August 17, 2026 | 9.09 | 9.11 | 9.11 | 9.32 | 9.07 | 399,000 |
| August 14, 2026 | 9.1 | 9.09 | 9.09 | 9.31 | 9.03 | 565,750 |
| August 13, 2026 | 9.45 | 9.06 | 9.06 | 9.45 | 9.06 | 295,000 |
| August 12, 2026 | 9.35 | 9.24 | 9.24 | 9.52 | 9.24 | 310,400 |
| August 11, 2026 | 9.35 | 9.38 | 9.38 | 9.54 | 9.35 | 253,500 |
| August 10, 2026 | 9.44 | 9.53 | 9.53 | 9.56 | 9.36 | 472,000 |
| August 07, 2026 | 9.21 | 9.36 | 9.36 | 9.45 | 9.06 | 368,250 |
| August 06, 2026 | 9.24 | 9.2 | 9.2 | 9.26 | 9.12 | 279,500 |
| August 05, 2026 | 9.21 | 9.21 | 9.21 | 9.45 | 9.2 | 221,500 |
| August 04, 2026 | 9.32 | 9.35 | 9.35 | 9.54 | 9.32 | 557,500 |
| August 03, 2026 | 8.82 | 9.19 | 9.19 | 9.31 | 8.82 | 736,250 |
| July 31, 2026 | 8.93 | 9.1 | 9.1 | 9.17 | 8.91 | 256,500 |
| July 30, 2026 | 9.15 | 8.96 | 8.96 | 9.27 | 8.91 | 902,000 |
| July 29, 2026 | 9.06 | 9.14 | 9.14 | 9.2 | 9 | 307,750 |
| July 28, 2026 | 9.05 | 8.99 | 8.99 | 9.09 | 8.85 | 481,500 |
| July 27, 2026 | 8.65 | 9.04 | 9.04 | 9.06 | 8.65 | 594,500 |
AD
