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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	17.6	16.63	16.63	17.69	16.43	2.18M
September 08, 2025	17	17.6	17.6	17.7	16.44	2.15M
September 05, 2025	16.61	17.4	17.4	17.59	16.4	2.84M
September 04, 2025	17.69	16.6	16.6	17.96	16.1	4.06M
September 03, 2025	16	17.78	17.78	18.13	16	8.2M
September 02, 2025	16.7	15.92	15.92	16.7	15.67	1.36M
September 01, 2025	15.32	16.31	16.31	17.09	15.32	5.55M
August 29, 2025	15.07	14.87	14.87	15.15	14.71	719,250
August 28, 2025	15.53	14.85	14.85	15.53	14.48	2.17M
August 27, 2025	16.44	15.58	15.58	16.66	15.24	2.33M
August 26, 2025	16.46	16.55	16.55	16.84	16.23	1.71M
August 25, 2025	16.16	16.29	16.29	16.46	15.79	1.35M
August 22, 2025	16.42	16.05	16.05	16.42	15.59	1.52M
August 21, 2025	15.75	16.1	16.1	16.4	15.75	1.58M
August 20, 2025	16.38	15.96	15.96	16.94	15.66	2.65M
August 19, 2025	16.71	16.38	16.38	17.16	16.2	1.51M
August 18, 2025	17	16.9	16.9	17.08	16.44	1.25M
August 15, 2025	17.04	16.87	16.87	17.04	16.33	1.59M
August 14, 2025	17	16.95	16.95	17.14	16.52	1.59M
August 13, 2025	17.2	17.16	17.16	17.68	16.5	2.53M
August 12, 2025	17	17.02	17.02	17.76	16.77	4.24M
August 11, 2025	16	16.98	16.98	17.25	15.78	4.57M
August 08, 2025	15.84	15.48	15.48	15.95	15.08	1.29M
August 07, 2025	15.49	15.81	15.81	15.97	15.16	2.39M
August 06, 2025	15.63	15.4	15.4	15.63	15.13	721,500
August 05, 2025	15.66	15.62	15.62	15.74	14.93	1.98M
August 04, 2025	15.16	15.51	15.51	15.54	14.86	1.88M
August 01, 2025	15.92	14.94	14.94	16.14	14.72	4.18M
July 31, 2025	16.7	15.92	15.92	17	15.7	2.15M
July 30, 2025	16.6	16.6	16.6	17.72	16.22	3.08M
July 29, 2025	16.5	16.7	16.7	16.76	15.9	3.01M
July 28, 2025	16.8	16.48	16.48	17.28	16.2	2.47M
July 25, 2025	16.64	16.58	16.58	18.5	16.36	8.71M
July 24, 2025	14.84	16.64	16.64	17.44	14.7	4.02M
July 23, 2025	15.08	14.72	14.72	15.1	14.6	1.55M
July 22, 2025	15.56	15.08	15.08	15.56	14.78	1.74M
July 21, 2025	15.1	15.34	15.34	15.58	14.98	1.36M
July 18, 2025	15.12	15.16	15.16	15.5	14.58	1.48M
July 17, 2025	14.3	15.6	15.6	16.48	14.12	4.83M
July 16, 2025	13.7	14.32	14.32	14.52	13.66	1.44M
July 15, 2025	13.32	13.92	13.92	14.2	12.9	2.16M
July 14, 2025	12.8	13.24	13.24	13.66	12.76	1.37M
July 11, 2025	12.7	12.66	12.66	13.06	12.44	1.26M
July 10, 2025	13.2	12.72	12.72	13.58	12.6	788,750
July 09, 2025	12.74	13.2	13.2	13.5	12.68	1.56M
July 08, 2025	13.1	12.78	12.78	13.4	12.6	1.21M
July 07, 2025	13	13.24	13.24	14.1	12.78	2.58M

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