Want to see HK:1858 full AI Analyst Report?
Beijing Chunlizhengda Medical Instruments Co., Ltd. Class H (1858) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.36 | 7.50 | 7.29 | 7.39 | 7.39 | +1.23% | 379,250 | 0.66 |
| Oct 29, 2026 | 7.46 | 7.52 | 7.30 | 7.30 | 7.30 | -1.95% | 324,750 | 0.56 |
| Oct 28, 2026 | 7.29 | 7.44 | 7.23 | 7.44 | 7.44 | +4.06% | 354,750 | 0.61 |
| Oct 27, 2026 | 7.39 | 7.39 | 7.15 | 7.15 | 7.15 | -2.52% | 274,500 | 0.46 |
| Oct 26, 2026 | 7.19 | 7.45 | 7.17 | 7.34 | 7.34 | +2.16% | 444,500 | 0.75 |
| Oct 23, 2026 | 7.10 | 7.20 | 7.01 | 7.18 | 7.18 | +2.13% | 153,500 | 0.26 |
| Oct 22, 2026 | 7.14 | 7.15 | 7.03 | 7.03 | 7.03 | -1.33% | 299,500 | 0.50 |
| Oct 21, 2026 | 7.16 | 7.26 | 7.12 | 7.13 | 7.13 | +0.07% | 605,750 | 1.00 |
| Oct 20, 2026 | 7.22 | 7.41 | 7.10 | 7.12 | 7.12 | -1.11% | 1,080,500 | 1.82 |
| Oct 19, 2026 | 7.20 | 7.40 | 7.18 | 7.20 | 7.20 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 7.24 | 7.40 | 7.18 | 7.20 | 7.20 | -0.14% | 423,750 | 0.69 |
| Oct 15, 2026 | 7.40 | 7.40 | 7.20 | 7.21 | 7.21 | -2.17% | 275,000 | 0.43 |
| Oct 14, 2026 | 7.49 | 7.65 | 7.37 | 7.37 | 7.37 | -1.60% | 329,000 | 0.51 |
| Oct 13, 2026 | 7.15 | 7.50 | 7.11 | 7.49 | 7.49 | +4.98% | 659,500 | 1.02 |
| Oct 12, 2026 | 7.42 | 7.42 | 7.08 | 7.14 | 7.14 | -2.66% | 1,128,250 | 1.75 |
| Oct 09, 2026 | 7.50 | 7.50 | 7.28 | 7.33 | 7.33 | -2.33% | 543,500 | 0.84 |
| Oct 08, 2026 | 7.61 | 7.68 | 7.44 | 7.51 | 7.51 | +3.02% | 399,750 | 0.61 |
| Oct 07, 2026 | 7.41 | 7.41 | 7.10 | 7.29 | 7.29 | -4.40% | 245,651 | 0.37 |
| Oct 06, 2026 | 7.20 | 7.62 | 7.20 | 7.62 | 7.62 | +4.89% | 6,500 | 0.01 |
| Oct 05, 2026 | 7.47 | 7.47 | 7.26 | 7.27 | 7.27 | -2.87% | 54,000 | 0.08 |
| Oct 02, 2026 | 7.55 | 7.61 | 7.44 | 7.48 | 7.48 | -4.53% | 102,500 | 0.15 |
| Oct 01, 2026 | 7.84 | 7.87 | 7.70 | 7.84 | 7.84 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 7.82 | 7.87 | 7.70 | 7.84 | 7.84 | +0.77% | 172,000 | 0.24 |
| Sep 29, 2026 | 7.81 | 7.84 | 7.72 | 7.78 | 7.78 | -0.32% | 330,000 | 0.45 |
| Sep 28, 2026 | 7.77 | 7.84 | 7.64 | 7.80 | 7.80 | +2.50% | 541,750 | 0.75 |
| Sep 25, 2026 | 7.84 | 8.00 | 7.48 | 7.61 | 7.61 | -2.31% | 121,500 | 0.17 |
| Sep 24, 2026 | 7.86 | 7.86 | 7.72 | 7.79 | 7.79 | -1.20% | 265,000 | 0.36 |
| Sep 23, 2026 | 7.89 | 7.94 | 7.78 | 7.89 | 7.89 | -0.32% | 255,000 | 0.34 |
| Sep 22, 2026 | 7.80 | 7.95 | 7.80 | 7.91 | 7.91 | +1.22% | 463,500 | 0.62 |
| Sep 21, 2026 | 7.65 | 7.91 | 7.65 | 7.82 | 7.82 | +4.34% | 986,150 | 1.33 |
| Sep 18, 2026 | 7.95 | 7.96 | 7.49 | 7.49 | 7.49 | -5.07% | 3,770,500 | 5.41 |
| Sep 17, 2026 | 7.75 | 7.96 | 7.75 | 7.89 | 7.89 | +0.45% | 341,250 | 0.48 |
| Sep 16, 2026 | 7.74 | 7.88 | 7.67 | 7.86 | 7.86 | +1.75% | 586,500 | 0.84 |
| Sep 15, 2026 | 7.98 | 7.98 | 7.70 | 7.72 | 7.72 | -1.47% | 344,000 | 0.49 |
| Sep 14, 2026 | 7.79 | 7.95 | 7.76 | 7.84 | 7.84 | -0.51% | 501,000 | 0.70 |
| Sep 11, 2026 | 7.91 | 7.91 | 7.70 | 7.88 | 7.88 | +0.13% | 479,500 | 0.67 |
| Sep 10, 2026 | 8.16 | 8.16 | 7.86 | 7.87 | 7.87 | -3.14% | 740,000 | 1.03 |
| Sep 09, 2026 | 8.24 | 8.24 | 8.07 | 8.12 | 8.12 | -0.98% | 686,500 | 0.96 |
| Sep 08, 2026 | 8.10 | 8.22 | 8.07 | 8.20 | 8.20 | +0.92% | 354,500 | 0.49 |
| Sep 07, 2026 | 8.22 | 8.30 | 8.12 | 8.13 | 8.13 | -1.93% | 445,000 | 0.61 |
| Sep 04, 2026 | 8.18 | 8.43 | 8.18 | 8.29 | 8.29 | +1.78% | 819,250 | 1.13 |
| Sep 03, 2026 | 8.32 | 8.33 | 8.07 | 8.14 | 8.14 | -2.16% | 1,075,750 | 1.49 |
| Sep 02, 2026 | 8.10 | 8.35 | 7.97 | 8.32 | 8.32 | +1.46% | 1,921,750 | 2.71 |
| Sep 01, 2026 | 8.22 | 8.35 | 8.05 | 8.20 | 8.20 | +0.37% | 1,038,500 | 1.47 |
| Aug 31, 2026 | 8.29 | 8.67 | 7.96 | 8.17 | 8.17 | -6.84% | 2,911,250 | 4.32 |
| Aug 28, 2026 | 8.81 | 8.96 | 8.67 | 8.77 | 8.77 | -1.63% | 588,750 | 0.86 |
| Aug 27, 2026 | 8.82 | 8.92 | 8.66 | 8.92 | 8.92 | +1.08% | 763,500 | 1.12 |
| Aug 26, 2026 | 8.76 | 8.86 | 8.64 | 8.82 | 8.82 | +2.56% | 526,000 | 0.76 |
| Aug 25, 2026 | 8.69 | 8.70 | 8.56 | 8.60 | 8.60 | +0.00% | 698,250 | 1.00 |
| Aug 24, 2026 | 8.77 | 8.80 | 8.52 | 8.60 | 8.60 | -2.55% | 421,500 | 0.60 |