Beijing Chunlizhengda Medical Instruments Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01858  2015-03-11    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-29 0 19 9.470 9.400 9.470 168,457,065 9.470 9.400 9.470 9.080 11.25 16,610,746 10.141 -8.68%
2026-04-30 0 19 10.56 10.56 10.58 277,464,334 10.37 10.37 10.39 10.05 13.78 22,930,098 12.100 -19.45%
2026-03-31 0 22 13.11 13.11 13.15 188,938,292 12.87 12.87 12.91 11.47 13.55 15,257,166 12.384 -3.25%
2026-02-27 0 17 13.55 13.55 13.56 128,359,819 13.31 13.31 13.32 12.97 14.24 9,430,544 13.611 -4.51%
2026-01-30 0 21 14.19 14.18 14.19 462,680,027 13.94 13.93 13.94 13.73 16.76 30,774,187 15.035 -4.51%
2025-12-31 0 21 14.86 14.77 14.86 198,752,703 14.59 14.50 14.59 14.45 16.49 13,040,976 15.241 -11.55%
2025-11-28 0 20 16.80 16.69 16.80 632,185,685 16.50 16.39 16.50 15.49 20.16 34,770,740 18.182 -9.98%
2025-10-31 0 20 18.93 18.92 18.93 983,227,247 18.33 18.32 18.33 13.83 20.14 57,908,898 16.979 21.11%
2025-09-30 0 22 15.63 15.63 15.75 783,845,979 15.13 15.13 15.25 14.62 17.55 49,188,059 15.936 5.11%
2025-08-29 0 21 14.87 14.80 14.87 704,770,215 14.40 14.33 14.40 14.02 17.19 45,176,499 15.600 -6.60%
2025-07-31 0 22 15.92 15.92 15.96 775,565,742 15.41 15.41 15.45 11.89 17.91 52,445,062 14.788 29.85%
2025-06-30 0 21 12.26 12.24 12.26 331,286,481 11.87 11.85 11.87 10.02 12.49 29,613,832 11.187 12.18%
2025-05-30 0 20 10.98 10.98 11.00 353,524,403 10.58 10.58 10.60 8.663 11.04 35,815,820 9.8706 17.68%
2025-04-30 0 19 9.330 9.310 9.330 290,579,169 8.991 8.971 8.991 8.046 10.41 31,857,996 9.1211 -0.21%
2025-03-31 0 21 9.350 9.280 9.350 85,321,749 9.010 8.943 9.010 7.950 9.280 9,699,932 8.7961 7.35%
2025-02-28 0 20 8.710 8.700 8.740 97,455,686 8.393 8.384 8.422 7.709 8.914 11,566,006 8.4260 1.99%
2025-01-28 0 19 8.540 - 8.290 39,234,179 8.229 - 7.989 6.794 8.249 5,124,862 7.6557 0.00%
2024-12-31 0 20 8.540 8.450 8.540 56,093,400 8.229 8.143 8.229 7.757 8.769 6,775,972 8.2783 1.91%
2024-11-29 0 21 8.380 8.380 8.400 74,876,845 8.075 8.075 8.095 7.468 8.432 9,445,168 7.9275 5.41%
2024-10-31 0 21 7.950 7.910 7.950 250,814,115 7.661 7.622 7.661 7.227 11.10 30,085,714 8.3367 -13.58%
2024-09-30 0 19 9.310 9.310 9.380 115,717,238 8.865 8.865 8.932 5.885 9.056 16,170,573 7.1560 30.21%
2024-08-30 0 22 7.150 7.150 7.390 97,073,382 6.808 6.808 7.037 6.494 8.551 13,537,980 7.1704 -12.27%
2024-07-31 0 22 8.150 8.140 8.210 55,030,754 7.761 7.751 7.818 7.437 8.122 7,110,036 7.7399 -0.77%
2024-06-28 0 19 8.610 8.610 8.650 80,598,355 7.821 7.821 7.857 7.784 9.020 9,681,917 8.3246 -8.70%
2024-05-31 0 21 9.430 9.430 9.500 130,161,338 8.565 8.565 8.629 8.556 11.28 12,813,408 10.158 -18.71%
2024-04-30 0 20 11.60 11.40 11.60 123,490,739 10.54 10.35 10.54 8.229 10.77 13,046,072 9.4657 23.40%
2024-03-28 0 20 9.400 9.400 9.430 69,363,083 8.538 8.538 8.565 8.311 9.319 7,962,717 8.7110 -5.05%
2024-02-29 0 19 9.900 9.900 9.910 56,860,958 8.992 8.992 9.001 7.557 9.392 6,633,873 8.5713 8.91%
2024-01-31 0 22 9.090 9.090 9.100 73,865,672 8.257 8.257 8.266 7.748 11.41 8,063,513 9.1605 -27.05%
2023-12-29 0 19 12.46 12.46 12.50 62,657,032 11.32 11.32 11.35 10.26 12.46 5,654,566 11.081 -7.70%
2023-11-30 0 22 13.50 13.42 13.50 137,701,578 12.26 12.19 12.26 11.52 13.30 11,072,577 12.436 -6.38%
2023-10-31 0 20 14.42 14.42 14.54 62,015,310 13.10 13.10 13.21 10.21 13.39 5,270,847 11.766 18.00%
2023-09-29 0 19 12.22 12.22 12.34 97,501,988 11.10 11.10 11.21 10.92 13.06 8,167,193 11.938 -7.84%
2023-08-31 0 23 13.26 13.26 13.36 126,030,755 12.04 12.04 12.14 10.52 13.75 10,524,065 11.975 -11.60%
2023-07-31 0 20 15.00 15.00 15.02 134,827,470 13.62 13.62 13.64 11.63 14.30 10,448,895 12.904 -1.32%
2023-06-30 0 21 15.20 15.06 15.20 103,601,909 13.81 13.68 13.81 12.99 14.81 7,411,050 13.979 3.16%
2023-05-31 0 21 15.06 15.04 15.10 123,308,914 13.38 13.37 13.42 13.10 17.77 7,930,045 15.550 -24.70%
2023-04-28 0 17 20.00 20.00 20.05 198,734,399 17.77 17.77 17.82 15.73 19.33 11,138,331 17.842 5.37%
2023-03-31 0 23 18.98 18.90 18.98 236,098,775 16.87 16.80 16.87 16.28 18.80 13,558,811 17.413 -8.53%
2023-02-28 0 20 20.75 20.50 20.75 384,805,303 18.44 18.22 18.44 16.60 20.04 20,583,622 18.695 5.33%
2023-01-31 0 18 19.70 19.42 19.70 366,701,517 17.51 17.26 17.51 13.53 19.20 21,538,860 17.025 23.43%
2022-12-30 0 20 15.96 15.90 15.96 167,546,672 14.18 14.13 14.18 12.46 14.50 12,359,202 13.556 11.92%
2022-11-30 0 22 14.26 14.26 14.30 236,004,058 12.67 12.67 12.71 10.49 13.70 18,940,161 12.461 18.44%
2022-10-31 0 20 12.04 12.04 12.22 119,355,579 10.70 10.70 10.86 9.438 12.35 10,724,464 11.129 1.69%
2022-09-30 0 21 11.84 11.46 11.84 61,263,630 10.52 10.18 10.52 9.633 11.34 5,873,645 10.430 3.32%
2022-08-31 0 23 11.46 11.42 11.46 73,273,857 10.18 10.15 10.18 9.917 12.09 6,715,076 10.912 -6.37%
2022-07-29 0 20 12.24 12.08 12.24 86,702,571 10.88 10.74 10.88 10.10 12.53 7,826,350 11.078 -9.06%
2022-06-30 0 21 13.46 13.46 13.48 207,425,775 11.96 11.96 11.98 7.660 12.87 19,783,003 10.485 58.88%
2022-05-31 0 20 8.610 8.510 8.610 93,589,433 7.529 7.441 7.529 7.240 8.744 12,259,893 7.6338 -7.42%
2022-04-29 0 18 9.300 9.300 9.310 74,439,436 8.132 8.132 8.141 7.765 9.391 8,882,326 8.3806 -1.27%
2022-03-31 0 23 9.420 9.330 9.420 178,979,677 8.237 8.158 8.237 6.672 9.881 22,298,205 8.0266 -11.96%
2022-02-28 0 17 10.70 10.66 10.70 95,722,208 9.356 9.321 9.356 8.971 11.17 9,606,695 9.9641 -9.32%
2022-01-31 0 21 11.80 11.74 11.80 137,380,891 10.32 10.27 10.32 10.09 13.26 11,480,503 11.966 -22.06%
2021-12-31 0 22 15.14 15.04 15.14 184,988,288 13.24 13.15 13.24 12.35 16.51 13,073,775 14.150 -17.54%
2021-11-30 0 22 18.36 18.36 18.40 337,726,806 16.05 16.05 16.09 14.93 19.41 20,043,104 16.850 0.44%
2021-10-29 0 18 18.28 18.28 18.38 310,538,987 15.98 15.98 16.07 14.01 18.14 19,586,275 15.855 9.46%
2021-09-30 0 21 16.70 16.70 16.72 417,925,839 14.60 14.60 14.62 13.12 20.11 25,229,087 16.565 -14.80%
2021-08-31 0 22 19.60 19.60 19.66 309,895,082 17.14 17.14 17.19 16.53 22.12 15,904,417 19.485 -6.22%
2021-07-30 0 21 20.90 20.65 20.90 459,242,748 18.27 18.06 18.27 14.31 23.08 25,013,281 18.360 -19.77%
2021-06-30 1 21 26.05 26.05 26.10 1,081,772,710 22.78 22.78 22.82 20.29 30.56 44,004,653 24.583 -6.96%
2021-05-31 0 20 28.00 27.90 28.00 563,837,241 24.48 24.40 24.48 18.76 26.06 24,738,108 22.792 18.64%
2021-04-30 0 19 23.60 23.60 23.95 327,641,431 20.64 20.64 20.94 15.46 21.82 17,054,811 19.211 26.88%
2021-03-31 0 23 18.60 18.60 18.62 308,591,399 16.26 16.26 16.28 14.32 18.27 18,479,453 16.699 -3.73%
2021-02-26 0 18 19.32 19.30 19.32 342,054,747 16.89 16.88 16.89 16.77 20.29 18,594,717 18.395 -8.00%
2021-01-29 0 20 21.00 20.95 21.00 620,483,536 18.36 18.32 18.36 17.31 23.08 31,628,880 19.618 -4.11%
2020-12-31 0 22 21.90 21.90 21.95 585,135,494 19.15 19.15 19.19 17.21 20.68 31,291,676 18.699 9.61%
2020-11-30 0 21 19.98 19.92 19.98 813,834,817 17.47 17.42 17.47 15.65 30.74 37,740,742 21.564 -37.76%
2020-10-30 0 18 32.10 32.00 32.10 534,643,551 28.07 27.98 28.07 27.54 38.34 16,337,915 32.724 -13.83%
2020-09-30 0 22 37.25 37.10 37.25 860,680,675 32.57 32.44 32.57 30.08 41.23 25,151,851 34.219 -15.91%
2020-08-31 0 21 44.30 43.90 44.30 1,742,672,028 38.74 38.39 38.74 32.79 44.81 45,685,547 38.145 -3.28%
2020-07-31 0 22 45.80 45.80 45.95 1,290,490,857 40.05 40.05 40.18 39.78 55.09 27,508,059 46.913 -13.26%
2020-06-30 0 21 52.80 52.75 52.95 891,480,420 46.17 46.12 46.30 40.09 48.83 20,331,101 43.848 6.67%
2020-05-29 0 20 49.50 49.50 49.55 1,051,935,407 43.28 43.28 43.33 34.98 47.87 25,702,417 40.927 13.01%
2020-04-29 0 19 43.80 43.40 43.80 1,091,279,985 38.30 37.95 38.30 32.36 44.59 29,174,427 37.405 12.63%
2020-03-31 0 22 97.30 97.05 97.30 1,277,124,273 34.00 33.92 34.00 24.04 34.02 44,417,553 28.753 24.50%
2020-02-28 0 20 78.15 77.50 78.15 545,980,523 27.31 27.08 27.31 18.49 28.66 21,595,988 25.282 40.18%
2020-01-31 0 20 55.75 55.30 55.75 421,065,470 19.48 19.33 19.48 15.95 23.80 20,633,904 20.406 21.59%
2019-12-31 0 20 45.85 45.60 45.85 178,462,225 16.02 15.94 16.02 15.04 17.47 11,199,270 15.935 -5.17%
2019-11-29 0 21 48.35 47.75 48.35 243,711,255 16.90 16.69 16.90 15.74 19.63 13,968,984 17.447 2.70%
2019-10-31 0 21 47.15 46.95 47.15 276,320,404 16.45 16.38 16.45 11.83 16.92 19,995,847 13.819 21.52%
2019-09-30 0 21 38.80 38.75 38.85 441,493,741 13.54 13.52 13.56 9.561 15.89 34,341,512 12.856 41.61%
2019-08-30 0 22 27.40 26.80 27.40 182,607,766 9.561 9.352 9.561 6.700 9.805 21,151,824 8.6332 40.51%
2019-07-31 0 22 19.50 19.30 19.52 52,799,052 6.804 6.734 6.811 5.368 6.818 8,409,028 6.2789 25.31%
2019-06-28 0 19 15.82 15.82 16.02 8,055,872 5.430 5.430 5.499 5.149 5.561 1,494,575 5.3901 -1.86%
2019-05-31 0 21 16.12 16.00 16.12 19,710,012 5.533 5.492 5.533 5.361 6.137 3,404,019 5.7902 -7.67%
2019-04-30 0 19 17.46 17.42 17.50 22,632,588 5.993 5.979 6.007 5.657 6.323 3,783,344 5.9822 1.51%
2019-03-29 0 21 17.20 17.10 17.28 50,519,880 5.904 5.869 5.931 4.641 6.007 9,553,629 5.2880 25.55%
2019-02-28 0 17 13.70 13.40 14.00 16,323,852 4.702 4.599 4.805 4.248 5.595 3,427,645 4.7624 10.92%
2019-01-31 0 22 24.95 24.95 25.35 33,034,138 4.240 4.240 4.308 3.293 4.333 8,873,345 3.7229 19.09%
2018-12-31 0 19 20.95 20.60 21.05 16,627,020 3.560 3.500 3.577 3.398 4.562 4,318,385 3.8503 -17.52%
2018-11-30 0 22 25.40 24.90 25.40 13,163,510 4.316 4.231 4.316 4.019 4.469 3,077,835 4.2769 6.72%
2018-10-31 0 21 23.80 23.50 24.15 28,832,455 4.044 3.993 4.104 3.568 4.528 7,316,184 3.9409 -9.85%
2018-09-28 0 19 26.40 26.40 26.55 51,125,095 4.486 4.486 4.511 3.806 4.613 12,131,259 4.2143 0.38%
2018-08-31 0 23 26.30 26.25 26.30 40,297,176 4.469 4.461 4.469 3.361 4.486 10,177,452 3.9595 21.76%
2018-07-31 0 21 21.60 21.60 21.90 33,408,926 3.670 3.670 3.721 2.889 4.163 9,486,558 3.5217 16.21%
2018-06-29 0 20 18.86 18.78 18.86 25,736,400 3.158 3.145 3.158 2.713 3.342 8,575,266 3.0012 14.44%
2018-05-31 0 21 16.48 16.28 16.50 9,960,216 2.760 2.726 2.763 2.418 2.914 3,642,697 2.7343 7.71%
2018-04-30 0 19 15.30 15.10 15.38 10,513,460 2.562 2.529 2.576 2.431 2.676 4,092,958 2.5687 -2.92%
2018-03-29 0 21 15.76 15.44 15.82 21,742,140 2.639 2.586 2.649 2.495 2.944 8,047,374 2.7018 2.74%
2018-02-28 0 18 15.34 15.30 15.34 19,870,128 2.569 2.562 2.569 2.261 2.686 8,225,329 2.4157 7.42%
2018-01-31 0 22 14.28 14.20 14.28 31,336,228 2.391 2.378 2.391 2.093 2.746 13,180,590 2.3775 10.36%
2017-12-29 0 19 12.94 12.90 12.94 11,009,156 2.167 2.160 2.167 1.889 2.274 5,269,370 2.0893 12.72%
2017-11-30 0 22 11.48 11.48 11.50 5,253,132 1.922 1.922 1.926 1.889 2.010 2,723,065 1.9291 -3.37%
2017-10-31 0 20 11.88 11.86 11.98 6,090,780 1.989 1.986 2.006 1.932 2.076 3,088,529 1.9721 1.54%
2017-09-29 0 21 11.70 11.54 11.60 9,633,880 1.959 1.932 1.943 1.909 2.127 4,911,072 1.9617 -3.94%
2017-08-31 0 22 12.18 12.10 12.20 20,936,816 2.040 2.026 2.043 1.892 2.177 9,911,718 2.1123 -6.31%
2017-07-31 0 21 13.00 12.80 13.00 12,980,924 2.177 2.143 2.177 2.143 2.328 5,883,254 2.2064 -0.15%
2017-06-30 0 22 13.02 13.00 13.02 8,689,168 2.180 2.177 2.180 2.058 2.180 4,108,623 2.1149 1.68%
2017-05-31 0 20 12.98 12.68 12.98 6,208,160 2.144 2.095 2.144 2.078 2.177 2,937,197 2.1136 0.15%
2017-04-28 0 17 12.96 12.96 12.98 10,089,544 2.141 2.141 2.144 2.038 2.478 4,828,335 2.0897 5.37%
2017-03-31 0 23 12.30 12.18 12.30 9,876,000 2.032 2.012 2.032 1.982 2.177 4,758,114 2.0756 0.16%
2017-02-28 0 20 12.28 12.28 12.30 6,499,840 2.029 2.029 2.032 1.979 2.101 3,189,026 2.0382 -1.60%
2017-01-27 0 19 12.48 12.10 12.50 5,974,216 2.062 1.999 2.065 1.926 2.062 3,007,419 1.9865 -0.64%
2016-12-30 0 20 12.56 12.00 12.58 4,912,380 2.075 1.982 2.078 1.979 2.223 2,419,011 2.0307 -6.96%
2016-11-30 0 22 13.50 12.92 13.50 2,577,456 2.230 2.134 2.230 2.114 2.293 1,175,605 2.1925 -2.74%
2016-10-31 0 19 13.88 13.88 13.90 3,265,320 2.293 2.293 2.296 2.197 2.313 1,469,809 2.2216 2.06%
2016-09-30 0 21 13.60 13.42 13.60 7,922,280 2.247 2.217 2.247 2.015 2.296 3,710,845 2.1349 7.26%
2016-08-31 0 22 12.68 12.50 12.70 5,872,740 2.095 2.065 2.098 1.982 2.147 2,914,193 2.0152 0.79%
2016-07-29 0 20 12.58 12.56 12.58 4,457,372 2.078 2.075 2.078 2.015 2.153 2,151,268 2.0720 1.30%
2016-06-30 0 21 12.52 12.34 12.52 5,274,704 2.051 2.022 2.051 1.999 2.110 2,564,570 2.0568 -2.49%
2016-05-31 0 21 12.84 12.58 12.84 8,160,952 2.104 2.061 2.104 2.006 2.212 3,898,732 2.0932 -0.31%
2016-04-29 0 20 12.88 12.88 12.90 16,771,020 2.110 2.110 2.114 1.999 2.169 8,127,038 2.0636 -0.16%
2016-03-31 0 21 12.90 12.30 12.92 18,486,036 2.114 2.015 2.117 1.868 2.130 9,142,612 2.0220 -0.62%
2016-02-29 0 18 12.98 12.60 12.98 8,151,328 2.127 2.064 2.127 1.963 2.169 3,997,604 2.0391 0.93%
2016-01-29 0 20 12.86 12.36 12.86 16,967,473 2.107 2.025 2.107 1.930 2.412 8,053,799 2.1068 -10.07%
2015-12-31 0 22 14.30 14.22 14.30 12,066,288 2.343 2.330 2.343 2.130 2.422 5,236,556 2.3042 7.52%
2015-11-30 0 21 13.30 13.28 14.10 19,226,808 2.179 2.176 2.310 2.094 2.448 8,358,960 2.3001 4.23%
2015-10-30 0 20 12.76 12.66 12.78 13,441,480 2.091 2.074 2.094 1.930 2.163 6,585,366 2.0411 5.63%
2015-09-30 0 20 12.08 11.94 12.10 28,751,556 1.979 1.956 1.983 1.737 2.205 14,384,051 1.9988 9.82%
2015-08-31 0 21 11.00 10.60 11.00 10,821,608 1.802 1.737 1.802 1.540 1.966 6,088,565 1.7774 -5.98%
2015-07-31 0 22 11.70 11.70 12.00 63,378,406 1.917 1.917 1.966 1.311 2.425 32,746,175 1.9354 -19.97%
2015-06-30 0 22 14.62 14.62 14.90 107,839,978 2.395 2.395 2.441 2.160 3.009 41,766,276 2.5820 -17.08%
2015-05-29 0 19 17.76 17.72 17.76 128,925,872 2.889 2.882 2.889 2.570 3.156 45,025,991 2.8634 7.90%
2015-04-30 0 19 16.46 16.32 16.46 161,179,484 2.677 2.655 2.677 2.453 3.188 59,044,050 2.7298 5.78%
2015-03-31 0 15 15.56 15.54 15.56 462,934,428 2.531 2.528 2.531 2.277 2.811 183,223,324 2.5266

Webb-site Database - Powered By Linux Group

Back to top