Beijing Chunlizhengda Medical Instruments Co., Ltd. - 1858.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	15.7	15.23	15.23	15.7	14.87	712,656
December 23, 2025	15.32	15.09	15.09	15.45	15.08	405,750
December 22, 2025	15.58	15.39	15.39	15.6	15.28	460,750
December 19, 2025	16.59	15.59	15.59	16.59	15.42	734,500
December 18, 2025	15.13	15.33	15.33	15.48	15	447,500
December 17, 2025	15.13	15.36	15.36	15.39	14.81	583,500
December 16, 2025	15.29	15.16	15.16	15.33	14.9	577,000
December 15, 2025	15.2	15.11	15.11	15.39	15.03	731,750
December 12, 2025	15.7	15.4	15.4	15.7	15.22	830,250
December 11, 2025	15.97	15.45	15.45	15.99	15.4	453,500
December 10, 2025	15.88	15.86	15.86	16.05	15.69	1.44M
December 09, 2025	16.48	15.9	15.9	16.48	15.8	615,500
December 08, 2025	16.35	16.16	16.16	16.47	15.91	273,000
December 05, 2025	16.27	16.2	16.2	16.36	16.04	409,500
December 04, 2025	16.3	16.41	16.41	16.5	16.26	367,655
December 03, 2025	16.4	16.3	16.3	16.55	16.03	639,750
December 02, 2025	16.32	16.18	16.18	16.36	16.02	153,350
December 01, 2025	16.79	16.35	16.35	16.79	16.1	786,750
November 28, 2025	16.36	16.8	16.8	16.8	16.14	284,500
November 27, 2025	16.62	16.57	16.57	16.86	16.42	455,750
November 26, 2025	16.98	16.82	16.82	17.31	16.69	557,500
November 25, 2025	16.93	16.66	16.66	17.02	16.43	487,250
November 24, 2025	16.19	16.78	16.78	17.13	15.99	1.83M
November 21, 2025	16.8	16.3	16.3	16.85	16	2.17M
November 20, 2025	17.5	17	17	17.89	16.86	1.05M
November 19, 2025	18.08	17.74	17.74	18.08	17.26	956,000
November 18, 2025	18.69	18.03	18.03	18.69	17.81	782,750
November 17, 2025	19.08	18.27	18.27	19.08	17.79	1.3M
November 14, 2025	19.66	19	19	20.08	19	1.15M
November 13, 2025	19.49	19.57	19.57	20.18	19.23	1.46M
November 12, 2025	19.2	19.98	19.98	20.28	19.2	1.99M
November 11, 2025	19.08	19.12	19.12	19.47	18.87	858,750
November 10, 2025	19	19.08	19.08	19.2	18.28	1.61M
November 07, 2025	19.19	18.39	18.39	19.27	18.23	1.23M
November 06, 2025	18.65	18.94	18.94	18.94	18.14	1.63M
November 05, 2025	19.26	18.7	18.7	20.06	18.6	2.69M
November 04, 2025	19.8	19.26	19.26	19.8	18.71	2.39M
November 03, 2025	18.95	19.7	19.7	20.82	18.8	8.85M
October 31, 2025	17.63	18.93	18.93	20.8	16.9	20.54M
October 30, 2025	17.15	16.6	16.6	17.15	16.14	1.22M
October 28, 2025	17.22	17.65	17.65	17.99	17.22	1.69M
October 27, 2025	16.99	17.21	17.21	17.47	16.75	1.69M
October 26, 2025	16.99	17.21	17.21	17.47	16.75	1.54M
October 24, 2025	17.16	16.52	16.52	17.16	16.27	1.08M
October 23, 2025	18	17.11	17.11	18	16.56	1.86M
October 22, 2025	17.38	17.6	17.6	18.68	16.91	6.61M
October 21, 2025	15.98	16.82	16.82	17.44	15.98	4.36M
October 20, 2025	14.97	16.27	16.27	17.23	14.88	6.82M
October 17, 2025	15.52	15.12	15.12	15.78	14.97	678,000
October 16, 2025	15.21	15.72	15.72	16.14	15.19	1.38M
October 15, 2025	14.82	15.2	15.2	15.63	14.82	1.58M
October 14, 2025	15.15	14.49	14.49	15.41	14.48	866,500
October 13, 2025	14.69	15.15	15.15	15.18	14.29	908,500
October 10, 2025	15.34	14.93	14.93	15.54	14.81	740,500
October 09, 2025	16.25	15.11	15.11	16.35	14.97	3.27M
October 08, 2025	15.72	16.3	16.3	16.47	15.72	158,250
October 06, 2025	16.14	16.36	16.36	16.45	15.87	218,000
October 03, 2025	15.54	16.14	16.14	16.3	15.54	138,100
October 02, 2025	15.63	16.18	16.18	16.23	15.63	433,300
September 30, 2025	15.91	15.63	15.63	15.95	15.27	1.8M

Beijing Chunlizhengda Medical Instruments Co., Ltd. (1858.HK) HKSE