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

13.07

-0.76(-5.50%)

Updated at April 02 04:08PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	13.83	13.07	13.07	13.83	13.06	1.24M
April 01, 2026	13.11	13.83	13.83	14.03	12.91	2.18M
March 31, 2026	12.8	13.11	13.11	13.44	12.48	1.96M
March 30, 2026	12.55	12.54	12.54	12.82	12.27	1.78M
March 27, 2026	12.19	12.7	12.7	12.86	12.18	465,250
March 26, 2026	12.61	12.24	12.24	12.68	12.2	377,250
March 25, 2026	12.54	12.44	12.44	12.61	12.41	407,250
March 24, 2026	12	12.49	12.49	12.53	12	520,750
March 23, 2026	12.27	11.97	11.97	12.27	11.68	784,000
March 20, 2026	12.35	12.43	12.43	12.84	12.34	530,000
March 19, 2026	12.83	12.35	12.35	12.83	12.29	700,500
March 18, 2026	12.94	12.89	12.89	13.06	12.82	336,882
March 17, 2026	12.7	12.92	12.92	13.01	12.59	521,500
March 16, 2026	12.36	12.65	12.65	12.74	12.36	368,000
March 13, 2026	12.53	12.51	12.51	12.53	12.16	523,750
March 12, 2026	12.61	12.58	12.58	12.77	12.4	314,750
March 11, 2026	12.79	12.64	12.64	12.94	12.61	461,250
March 10, 2026	12.56	12.45	12.45	12.7	12.42	162,000
March 09, 2026	12.67	12.47	12.47	12.67	12.09	425,750
March 06, 2026	12.4	12.71	12.71	12.8	12.28	389,000
March 05, 2026	12.47	12.4	12.4	12.72	12.3	466,000
March 04, 2026	12.5	12.21	12.21	12.5	12.18	635,000
March 03, 2026	12.9	12.57	12.57	13.14	12.48	1.36M
March 02, 2026	13.8	13	13	13.8	12.95	1.04M
February 27, 2026	13.45	13.55	13.55	13.61	13.21	809,000
February 26, 2026	13.6	13.32	13.32	13.78	13.31	645,350
February 25, 2026	14.07	13.6	13.6	14.16	13.59	578,750
February 24, 2026	14.03	14.14	14.14	14.24	13.71	388,000
February 23, 2026	13.74	14.06	14.06	14.06	13.74	63,750
February 20, 2026	13.8	13.58	0	13.8	13.47	134,000
February 16, 2026	14.15	13.94	0	14.15	13.81	56,000
February 13, 2026	13.56	14.02	0	14.1	13.48	603,750
February 12, 2026	13.94	13.48	0	13.94	13.47	763,250
February 11, 2026	14.1	13.97	0	14.26	13.9	560,000
February 10, 2026	13.93	14	0	14.19	13.83	774,250
February 09, 2026	14.48	13.93	0	14.48	13.88	543,750
February 06, 2026	13.98	13.87	0	14.1	13.75	535,000
February 05, 2026	13.96	14.12	0	14.16	13.84	227,250
February 04, 2026	14.3	13.94	0	14.3	13.76	821,000
February 03, 2026	14.36	14.32	0	14.5	14.07	664,750
February 02, 2026	13.71	14.02	0	14.35	13.71	1.11M
January 30, 2026	15.2	14.19	0	15.3	13.98	2.35M
January 29, 2026	14.63	14.61	0	15	14.34	1.24M
January 28, 2026	14.93	14.62	0	14.98	14.49	546,250
January 27, 2026	15.14	14.86	0	15.2	14.43	1.85M
January 26, 2026	15.32	15.14	0	15.57	15.11	726,000
January 23, 2026	15.4	15.52	0	15.76	15.34	543,000
January 22, 2026	15.66	15.21	0	15.71	15.11	573,500
January 21, 2026	15.38	15.48	0	15.83	15.05	1.37M
January 20, 2026	15.4	15.05	0	15.44	15.04	497,500
January 19, 2026	16.27	15.39	0	16.27	15.31	617,000
January 16, 2026	17	16	0	17.01	15.81	1.14M
January 15, 2026	16.02	16.55	0	17.07	15.73	1.98M
January 14, 2026	15.3	15.98	0	16.5	15.3	3.36M
January 13, 2026	14.83	15.21	0	15.21	14.64	2.02M
January 12, 2026	15.35	14.65	0	15.56	14.51	1.83M
January 09, 2026	15.48	15.22	0	15.48	15.04	942,250
January 08, 2026	15.6	15.53	0	15.97	15.44	953,750
January 07, 2026	15.18	15.5	0	15.54	15.03	2.43M
January 06, 2026	15.53	15.18	0	15.53	14.94	2.75M