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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	15.5	15.92	15.92	15.92	15.36	1.31M
September 26, 2025	15.8	15.33	15.33	16.14	15.31	841,750
September 25, 2025	15.65	16.02	16.02	16.28	15.61	1.15M
September 24, 2025	15.27	15.59	15.59	15.66	15.24	429,500
September 23, 2025	15.5	15.48	15.48	15.62	15.1	804,200
September 22, 2025	15.51	15.79	15.79	15.8	15.51	596,750
September 19, 2025	16.3	15.4	15.4	16.3	15.4	1.26M
September 18, 2025	16.28	15.96	15.96	16.79	15.6	1.32M
September 17, 2025	16.6	16.28	16.28	16.6	15.81	1.2M
September 16, 2025	15.68	16.39	16.39	16.74	15.62	2.7M
September 15, 2025	15.7	15.63	15.63	16.26	15.56	1.73M
September 12, 2025	16	15.7	15.7	16.25	15.54	2.43M
September 11, 2025	16	16	16	16.5	15.3	2.48M
September 10, 2025	16.9	16.23	16.23	16.9	16.05	1.25M

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