HKSE - Delayed Quote
HKD
Beijing Chunlizhengda Medical Instruments Co., Ltd. (1858.HK)
7.385
+0.090
(+1.23%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.360
7.495
7.285
7.385
7.385
379,250
Oct 29, 2026
7.460
7.520
7.295
7.295
7.295
324,750
Oct 28, 2026
7.285
7.440
7.225
7.440
7.440
354,750
Oct 27, 2026
7.385
7.385
7.150
7.150
7.150
274,500
Oct 26, 2026
7.185
7.445
7.165
7.335
7.335
444,500
Oct 23, 2026
7.025
7.200
7.010
7.180
7.180
153,500
Oct 22, 2026
7.140
7.150
7.030
7.030
7.030
299,500
Oct 21, 2026
7.160
7.255
7.120
7.125
7.125
605,750
Oct 20, 2026
7.220
7.410
7.100
7.120
7.120
1,080,500
Oct 16, 2026
7.240
7.395
7.180
7.200
7.200
423,750
Oct 15, 2026
7.400
7.400
7.200
7.210
7.210
275,000
Oct 14, 2026
7.490
7.650
7.370
7.370
7.370
329,000
Oct 13, 2026
7.145
7.495
7.105
7.490
7.490
659,500
Oct 12, 2026
7.415
7.415
7.080
7.135
7.135
1,128,250
Oct 9, 2026
7.500
7.500
7.280
7.330
7.330
543,500
Oct 8, 2026
7.605
7.680
7.435
7.505
7.505
399,750
Oct 7, 2026
7.410
7.410
7.100
7.285
7.285
245,651
Oct 6, 2026
7.200
7.620
7.200
7.620
7.620
6,500
Oct 5, 2026
7.470
7.470
7.260
7.265
7.265
54,000
Oct 2, 2026
7.550
7.605
7.440
7.480
7.480
102,500
Sep 30, 2026
7.815
7.870
7.700
7.835
7.835
172,000
Sep 29, 2026
7.805
7.835
7.720
7.775
7.775
330,000
Sep 28, 2026
7.765
7.840
7.640
7.800
7.800
541,750
Sep 25, 2026
7.840
7.995
7.480
7.610
7.610
121,500
Sep 24, 2026
7.855
7.855
7.715
7.790
7.790
265,000
Sep 23, 2026
7.890
7.940
7.780
7.885
7.885
255,000
Sep 22, 2026
7.800
7.950
7.800
7.910
7.910
463,500
Sep 21, 2026
7.650
7.910
7.650
7.815
7.815
986,150
Sep 18, 2026
7.950
7.955
7.490
7.490
7.490
3,770,500
Sep 17, 2026
7.750
7.960
7.750
7.890
7.890
341,250
Sep 16, 2026
7.740
7.880
7.665
7.855
7.855
586,500
Sep 15, 2026
7.980
7.980
7.700
7.720
7.720
344,000
Sep 14, 2026
7.790
7.950
7.760
7.835
7.835
501,000
Sep 11, 2026
7.905
7.905
7.700
7.875
7.875
479,500
Sep 10, 2026
8.160
8.160
7.860
7.865
7.865
740,000
Sep 9, 2026
8.240
8.240
8.070
8.120
8.120
686,500
Sep 8, 2026
8.100
8.215
8.065
8.200
8.200
354,500
Sep 7, 2026
8.215
8.295
8.115
8.125
8.125
445,000
Sep 4, 2026
8.180
8.425
8.180
8.285
8.285
819,250
Sep 3, 2026
8.320
8.330
8.065
8.140
8.140
1,075,750
Sep 2, 2026
8.100
8.350
7.970
8.320
8.320
1,921,750
Sep 1, 2026
8.220
8.350
8.050
8.200
8.200
1,038,500
Aug 31, 2026
8.290
8.665
7.955
8.170
8.170
2,911,250
Aug 28, 2026
8.805
8.960
8.670
8.770
8.770
588,750
Aug 27, 2026
8.820
8.915
8.660
8.915
8.915
763,500
Aug 26, 2026
8.755
8.855
8.635
8.820
8.820
526,000
Aug 25, 2026
8.690
8.695
8.560
8.600
8.600
698,250
Aug 24, 2026
8.770
8.800
8.515
8.600
8.600
421,500
Aug 21, 2026
8.760
8.835
8.630
8.825
8.825
464,250
Aug 20, 2026
8.850
9.130
8.660
8.690
8.690
1,394,000
Aug 19, 2026
9.010
9.010
8.670
8.670
8.670
552,500
Aug 18, 2026
9.110
9.160
9.000
9.030
9.030
371,250
Aug 17, 2026
9.090
9.325
9.070
9.110
9.110
397,750
Aug 14, 2026
9.100
9.305
9.025
9.090
9.090
565,500
Aug 13, 2026
9.445
9.445
9.060
9.060
9.060
294,750
Aug 12, 2026
9.350
9.520
9.235
9.235
9.235
310,150
Aug 11, 2026
9.350
9.535
9.350
9.375
9.375
253,000
Aug 10, 2026
9.440
9.560
9.360
9.530
9.530
471,750
Aug 7, 2026
9.205
9.450
9.060
9.360
9.360
368,000
Aug 6, 2026
9.235
9.260
9.115
9.195
9.195
279,250
Aug 5, 2026
9.210
9.445
9.200
9.205
9.205
221,000
Aug 4, 2026
9.315
9.535
9.315
9.350
9.350
557,250
Aug 3, 2026
8.825
9.305
8.825
9.190
9.190
735,500
Jul 31, 2026
8.930
9.170
8.910
9.100
9.100
256,500
Jul 30, 2026
9.150
9.270
8.910
8.960
8.960
901,750
Jul 29, 2026
9.060
9.200
9.000
9.140
9.140
307,500
Jul 28, 2026
9.050
9.090
8.850
8.990
8.990
481,500
Jul 27, 2026
8.650
9.060
8.650
9.040
9.040
594,250
Jul 24, 2026
8.690
8.760
8.500
8.660
8.660
847,000
Jul 23, 2026
8.830
8.890
8.660
8.860
8.860
513,000
Jul 22, 2026
8.810
8.960
8.620
8.740
8.740
1,169,000
Jul 21, 2026
8.830
9.040
8.770
8.830
8.830
652,500
Jul 20, 2026
8.900
9.070
8.760
8.910
8.910
1,633,000
Jul 17, 2026
9.740
9.740
8.880
8.940
8.940
657,500
Jul 16, 2026
9.480
9.600
9.270
9.590
9.590
804,250
Jul 15, 2026
8.820
9.530
8.840
9.210
9.210
998,500
Jul 14, 2026
8.320
8.890
8.250
8.860
8.860
852,500
Jul 13, 2026
8.720
8.800
8.310
8.400
8.400
754,000
Jul 10, 2026
8.540
8.880
8.330
8.730
8.730
476,500
Jul 9, 2026
8.980
9.150
8.530
8.530
8.530
438,500
Jul 8, 2026
8.850
9.100
8.800
8.980
8.980
693,250
Jul 7, 2026
9.150
9.400
9.030
9.100
9.100
893,500
Jul 6, 2026
9.220
9.560
9.070
9.150
9.150
1,248,500
Jul 3, 2026
8.940
9.350
8.940
9.220
9.220
1,113,000
Jul 2, 2026
8.810
8.960
8.750
8.800
8.800
636,750
Jun 30, 2026
8.570
8.740
8.430
8.530
8.530
863,000
Jun 29, 2026
8.380
8.850
8.370
8.630
8.630
672,000
Jun 26, 2026
8.420
8.460
8.120
8.340
8.340
789,000
Jun 25, 2026
8.620
8.620
8.330
8.480
8.480
598,500
Jun 24, 2026
8.850
9.040
8.610
8.620
8.620
639,750
Jun 23, 2026
9.400
9.400
8.610
8.780
8.780
907,500
Jun 22, 2026
8.720
8.720
8.480
8.600
8.600
1,140,000
Jun 18, 2026
8.700
8.890
8.600
8.810
8.810
851,200
Jun 17, 2026
8.840
9.000
8.680
8.800
8.800
686,500
Jun 16, 2026
9.030
9.040
8.690
8.850
8.850
1,087,000
Jun 15, 2026
9.430
9.440
8.990
9.030
9.030
461,250
Jun 12, 2026
9.080
9.260
9.020
9.230
9.230
640,750
Jun 11, 2026
9.250
9.250
8.870
9.010
9.010
716,750
Jun 10, 2026
9.190
9.260
8.940
9.260
9.260
874,250
Jun 9, 2026
9.080
9.290
8.880
9.190
9.190
623,000
Jun 8, 2026
9.210
9.220
8.840
9.080
9.080
848,500
Jun 5, 2026
9.540
9.690
9.250
9.350
9.350
1,189,050
Jun 4, 2026
9.620
9.620
9.290
9.420
9.420
842,250
Jun 3, 2026
9.450
9.650
9.290
9.590
9.590
894,250
Jun 2, 2026
9.250
9.510
9.170
9.430
9.430
1,348,500
Jun 1, 2026
9.120
9.490
9.120
9.250
9.250
606,000
May 29, 2026
9.360
9.650
9.320
9.470
9.470
998,500
May 28, 2026
0.17177
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
9.450
9.450
9.080
9.360
9.360
1,336,750
May 27, 2026
9.620
9.620
9.410
9.560
9.388
817,750
May 26, 2026
9.950
9.950
9.480
9.760
9.585
689,750
May 22, 2026
10.000
10.060
9.830
9.850
9.673
542,500
May 21, 2026
9.970
10.230
9.890
9.960
9.781
667,750
May 20, 2026
10.000
10.070
9.800
9.960
9.781
491,500
May 19, 2026
10.260
10.350
9.970
10.040
9.860
605,250
May 18, 2026
10.160
10.410
10.060
10.190
10.007
665,250
May 15, 2026
10.680
10.750
10.270
10.360
10.174
671,500
May 14, 2026
10.700
10.780
10.510
10.590
10.400
740,750
May 13, 2026
11.000
11.020
10.530
10.590
10.400
873,750
May 12, 2026
11.400
11.460
10.850
10.910
10.714
1,253,500
May 11, 2026
10.810
11.400
10.620
11.360
11.156
1,626,250
May 8, 2026
10.520
10.810
10.520
10.810
10.616
803,000
May 7, 2026
10.620
10.770
10.510
10.600
10.410
1,077,500
May 6, 2026
10.440
10.780
10.380
10.560
10.370
1,684,750
May 5, 2026
10.490
10.490
10.150
10.180
9.997
472,250
May 4, 2026
10.640
10.780
10.430
10.540
10.351
336,000
Apr 30, 2026
11.990
11.990
10.230
10.560
10.370
7,360,650
Apr 29, 2026
12.240
12.300
12.150
12.260
12.040
516,750
Apr 28, 2026
12.560
12.610
12.170
12.210
11.991
391,500
Apr 27, 2026
12.640
12.610
12.350
12.500
12.275
445,518
Apr 24, 2026
12.490
12.620
12.250
12.620
12.393
318,250
Apr 23, 2026
12.680
12.680
12.380
12.450
12.226
719,500
Apr 22, 2026
12.850
12.850
12.500
12.730
12.501
842,500
Apr 21, 2026
13.130
13.220
12.820
12.900
12.668
764,832
Apr 20, 2026
13.200
13.320
13.060
13.230
12.992
506,000
Apr 17, 2026
13.490
13.590
13.130
13.390
13.149
1,676,750
Apr 16, 2026
13.580
13.660
13.190
13.520
13.277
911,500
Apr 15, 2026
12.950
13.730
12.910
13.550
13.307
1,748,000
Apr 14, 2026
13.090
13.090
12.700
12.810
12.580
540,250
Apr 13, 2026
13.100
13.200
12.930
12.980
12.747
448,250
Apr 10, 2026
13.420
13.460
13.060
13.200
12.963
732,850
Apr 9, 2026
13.590
13.650
13.230
13.260
13.022
389,500
Apr 8, 2026
13.380
13.610
13.090
13.560
13.316
783,250
Apr 2, 2026
13.830
13.830
13.060
13.070
12.835
1,240,000
Apr 1, 2026
13.110
14.030
12.910
13.830
13.582
2,182,250
Mar 31, 2026
12.800
13.440
12.480
13.110
12.874
1,962,500
Mar 30, 2026
12.550
12.820
12.270
12.540
12.315
1,773,500
Mar 27, 2026
12.190
12.860
12.180
12.700
12.472
468,500
Mar 26, 2026
12.610
12.680
12.200
12.240
12.020
377,750
Mar 25, 2026
12.540
12.610
12.410
12.440
12.216
407,000
Mar 24, 2026
12.000
12.530
12.000
12.430
12.207
521,000
Mar 23, 2026
12.270
12.160
11.680
11.970
11.755
783,500
Mar 20, 2026
12.350
12.840
12.340
12.430
12.207
529,750
Mar 19, 2026
12.830
12.830
12.290
12.350
12.128
702,250
Mar 18, 2026
12.940
13.060
12.820
12.890
12.658
336,382
Mar 17, 2026
12.700
13.010
12.590
12.920
12.688
520,500
Mar 16, 2026
12.370
12.740
12.360
12.650
12.423
367,750
Mar 13, 2026
12.530
12.530
12.160
12.510
12.285
526,500
Mar 12, 2026
12.610
12.770
12.400
12.580
12.354
314,500
Mar 11, 2026
12.790
12.940
12.610
12.640
12.413
460,500
Mar 10, 2026
12.560
12.740
12.380
12.660
12.433
317,250
Mar 9, 2026
12.670
12.590
12.090
12.470
12.246
424,500
Mar 6, 2026
12.400
12.800
12.280
12.710
12.482
388,750
Mar 5, 2026
12.470
12.720
12.300
12.400
12.177
465,250
Mar 4, 2026
12.500
12.500
12.120
12.350
12.128
932,400
Mar 3, 2026
12.900
13.140
12.480
12.570
12.344
1,363,500
Mar 2, 2026
13.800
13.800
12.950
13.000
12.766
1,039,500
Feb 27, 2026
13.450
13.610
13.210
13.550
13.307
809,000
Feb 26, 2026
13.600
13.780
13.310
13.320
13.081
645,100
Feb 25, 2026
14.070
14.160
13.590
13.600
13.356
578,750
Feb 24, 2026
14.030
14.240
13.710
14.140
13.886
387,750
Feb 23, 2026
13.740
14.060
13.740
14.060
13.807
63,500
Feb 20, 2026
13.800
13.800
13.470
13.580
13.336
133,750
Feb 16, 2026
13.820
13.820
13.820
13.820
13.572
-
Feb 13, 2026
13.560
14.100
13.480
14.020
13.768
603,500
Feb 12, 2026
13.940
13.940
13.470
13.480
13.238
749,500
Feb 11, 2026
14.100
14.260
13.900
13.970
13.719
560,000
Feb 10, 2026
13.930
14.190
13.830
14.000
13.748
774,250
Feb 9, 2026
14.480
14.170
13.880
13.930
13.680
543,500
Feb 6, 2026
13.980
14.100
13.750
13.870
13.621
535,000
Feb 5, 2026
13.960
14.160
13.840
14.120
13.866
227,250
Feb 4, 2026
14.300
14.300
13.760
13.940
13.690
820,750
Feb 3, 2026
14.360
14.500
14.070
14.320
14.063
664,250
Feb 2, 2026
13.710
14.350
13.710
14.020
13.768
1,109,750
Jan 30, 2026
15.200
15.300
13.980
14.190
13.935
2,349,750
Jan 29, 2026
14.630
15.000
14.340
14.610
14.347
1,240,450
Jan 28, 2026
14.930
14.980
14.490
14.620
14.357
546,250
Jan 27, 2026
15.140
15.200
14.430
14.860
14.593
1,851,000
Jan 26, 2026
15.360
15.570
15.110
15.140
14.868
726,000
Jan 23, 2026
15.400
15.760
15.340
15.520
15.241
542,000
Jan 22, 2026
15.660
15.710
15.110
15.210
14.937
573,500
Jan 21, 2026
15.380
15.830
15.050
15.480
15.202
1,372,500
Jan 20, 2026
15.400
15.440
15.040
15.050
14.780
496,500
Jan 19, 2026
16.270
16.240
15.310
15.390
15.113
616,500
Jan 16, 2026
17.000
17.010
15.810
16.000
15.713
1,142,250
Jan 15, 2026
16.020
17.070
15.730
16.550
16.253
1,979,500
Jan 14, 2026
15.280
16.500
15.300
15.980
15.693
3,355,750
Jan 13, 2026
14.830
15.210
14.640
15.210
14.937
2,015,000
Jan 12, 2026
15.350
15.560
14.510
14.650
14.387
1,829,750
Jan 9, 2026
15.480
15.480
15.040
15.220
14.947
942,000
Jan 8, 2026
15.600
15.970
15.440
15.530
15.251
953,750
Jan 7, 2026
15.180
15.540
15.030
15.500
15.222
2,433,500
Jan 6, 2026
15.530
15.530
14.940
15.180
14.907
2,749,500
Jan 5, 2026
14.770
15.700
14.500
15.390
15.113
2,386,250
Jan 2, 2026
14.970
15.140
14.530
15.090
14.819
119,550
Dec 31, 2025
14.860
14.860
14.860
14.860
14.593
-
Dec 30, 2025
15.140
15.190
14.780
15.020
14.750
561,000
Dec 29, 2025
14.860
15.230
14.710
14.710
14.446
679,000
Dec 24, 2025
15.160
15.160
15.160
15.160
14.888
-
Dec 23, 2025
15.320
15.450
15.080
15.090
14.819
402,250
Dec 22, 2025
15.580
15.600
15.280
15.390
15.113
460,500
Dec 19, 2025
16.590
16.590
15.420
15.590
15.310
737,250
Dec 18, 2025
15.130
15.480
15.000
15.330
15.055
447,500
Dec 17, 2025
15.130
15.390
14.810
15.360
15.084
583,500
Dec 16, 2025
15.290
15.330
14.900
15.160
14.888
577,000
Dec 15, 2025
15.200
15.390
15.030
15.110
14.839
731,750
Dec 12, 2025
15.700
15.700
15.220
15.380
15.104
831,500
Dec 11, 2025
15.970
15.990
15.400
15.450
15.172
452,750
Dec 10, 2025
15.880
16.050
15.690
15.860
15.575
1,435,500
Dec 9, 2025
16.480
16.480
15.800
15.900
15.614
615,500
Dec 8, 2025
16.350
16.470
15.910
16.160
15.870
273,000
Dec 5, 2025
16.270
16.360
16.040
16.200
15.909
409,250
Dec 4, 2025
16.300
16.500
16.260
16.410
16.115
367,155
Dec 3, 2025
16.400
16.550
16.030
16.300
16.007
639,750
Dec 2, 2025
16.320
16.360
16.020
16.180
15.889
153,350
Dec 1, 2025
16.790
16.790
16.100
16.350
16.056
786,750
Nov 28, 2025
16.360
16.800
16.140
16.800
16.498
283,500
Nov 27, 2025
16.620
16.860
16.420
16.570
16.272
459,500
Nov 26, 2025
17.300
17.310
16.690
16.820
16.518
557,250
Nov 25, 2025
16.930
17.020
16.430
16.660
16.361
487,250
Nov 24, 2025
0.2304
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
16.190
17.130
15.990
16.780
16.479
1,831,750
Nov 21, 2025
16.800
16.850
16.000
16.300
15.781
2,171,500
Nov 20, 2025
17.500
17.890
16.860
17.000
16.459
1,051,000
Nov 19, 2025
18.080
18.080
17.260
17.740
17.175
955,500
Nov 18, 2025
18.220
18.690
17.810
18.030
17.456
782,750
Nov 17, 2025
19.080
19.080
17.790
18.270
17.688
1,297,000
Nov 14, 2025
19.660
20.080
19.000
19.000
18.395
1,147,500
Nov 13, 2025
19.490
20.180
19.230
19.570
18.947
1,457,500
Nov 12, 2025
19.200
20.280
19.200
19.980
19.344
1,984,250
Nov 11, 2025
19.080
19.470
18.870
19.120
18.511
860,000
Nov 10, 2025
19.000
19.200
18.280
19.080
18.472
1,614,500
Nov 7, 2025
19.190
19.270
18.230
18.390
17.804
1,230,250
Nov 6, 2025
18.650
18.940
18.140
18.940
18.337
1,631,250
Nov 5, 2025
19.260
20.060
18.600
18.700
18.104
2,678,750
Nov 4, 2025
19.800
19.800
18.710
19.260
18.647
2,388,750
Nov 3, 2025
18.950
20.820
18.800
19.700
19.073
8,844,750
Oct 31, 2025
17.630
20.800
16.900
18.930
18.327
20,537,864
Oct 30, 2025
17.150
17.150
16.140
16.600
16.071
1,223,000
