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
2025-12-24 0 18 15.23 15.13 15.23 166,118,612 15.23 15.13 15.23 14.81 16.79 10,616,661 15.647 -9.35%
2025-11-28 0 20 16.80 16.69 16.80 632,185,685 16.80 16.69 16.80 15.77 20.53 34,145,995 18.514 -9.98%
2025-10-31 0 20 18.93 18.92 18.93 983,227,247 18.66 18.65 18.66 14.09 20.51 56,868,415 17.290 21.11%
2025-09-30 0 22 15.63 15.63 15.75 783,845,979 15.41 15.41 15.53 14.89 17.87 48,304,269 16.227 5.11%
2025-08-29 0 21 14.87 14.80 14.87 704,770,215 14.66 14.59 14.66 14.28 17.51 44,364,787 15.886 -6.60%
2025-07-31 0 22 15.92 15.92 15.96 775,565,742 15.69 15.69 15.73 12.11 18.24 51,502,752 15.059 29.85%
2025-06-30 0 21 12.26 12.24 12.26 331,286,481 12.09 12.07 12.09 10.21 12.72 29,081,743 11.392 12.18%
2025-05-30 0 20 10.98 10.98 11.00 353,524,403 10.77 10.77 10.79 8.822 11.25 35,172,296 10.051 17.68%
2025-04-30 0 19 9.330 9.310 9.330 290,579,169 9.155 9.136 9.155 8.194 10.60 31,285,585 9.2880 -0.21%
2025-03-31 0 21 9.350 9.280 9.350 85,321,749 9.175 9.106 9.175 8.095 9.450 9,525,648 8.9571 7.35%
2025-02-28 0 20 8.710 8.700 8.740 97,455,686 8.547 8.537 8.576 7.850 9.077 11,358,193 8.5802 1.99%
2025-01-28 0 19 8.540 - 8.290 39,234,179 8.380 - 8.135 6.918 8.400 5,032,781 7.7957 0.00%
2024-12-31 0 20 8.540 8.450 8.540 56,093,400 8.380 8.292 8.380 7.899 8.930 6,654,224 8.4297 1.91%
2024-11-29 0 21 8.380 8.380 8.400 74,876,845 8.223 8.223 8.243 7.605 8.586 9,275,461 8.0726 5.41%
2024-10-31 0 21 7.950 7.910 7.950 250,814,115 7.801 7.762 7.801 7.359 11.31 29,545,147 8.4892 -13.58%
2024-09-30 0 19 9.310 9.310 9.380 115,717,238 9.027 9.027 9.095 5.992 9.221 15,880,027 7.2870 30.21%
2024-08-30 0 22 7.150 7.150 7.390 97,073,382 6.933 6.933 7.166 6.613 8.707 13,294,735 7.3016 -12.27%
2024-07-31 0 22 8.150 8.140 8.210 55,030,754 7.903 7.893 7.961 7.573 8.271 6,982,286 7.8815 -0.77%
2024-06-28 0 19 8.610 8.610 8.650 80,598,355 7.964 7.964 8.001 7.927 9.185 9,507,957 8.4769 -8.70%
2024-05-31 0 21 9.430 9.430 9.500 130,161,338 8.722 8.722 8.787 8.713 11.49 12,583,182 10.344 -18.71%
2024-04-30 0 20 11.60 11.40 11.60 123,490,739 10.73 10.54 10.73 8.380 10.97 12,811,666 9.6389 23.40%
2024-03-28 0 20 9.400 9.400 9.430 69,363,083 8.694 8.694 8.722 8.463 9.490 7,819,646 8.8704 -5.05%
2024-02-29 0 19 9.900 9.900 9.910 56,860,958 9.157 9.157 9.166 7.695 9.564 6,514,679 8.7281 8.91%
2024-01-31 0 22 9.090 9.090 9.100 73,865,672 8.408 8.408 8.417 7.890 11.62 7,918,631 9.3281 -27.05%
2023-12-29 0 19 12.46 12.46 12.50 62,657,032 11.52 11.52 11.56 10.45 12.69 5,552,967 11.284 -7.70%
2023-11-30 0 22 13.50 13.42 13.50 137,701,578 12.49 12.41 12.49 11.73 13.54 10,873,630 12.664 -6.38%
2023-10-31 0 20 14.42 14.42 14.54 62,015,310 13.34 13.34 13.45 10.40 13.63 5,176,143 11.981 18.00%
2023-09-29 0 19 12.22 12.22 12.34 97,501,988 11.30 11.30 11.41 11.12 13.30 8,020,448 12.157 -7.84%
2023-08-31 0 23 13.26 13.26 13.36 126,030,755 12.26 12.26 12.36 10.71 14.00 10,334,973 12.195 -11.60%
2023-07-31 0 20 15.00 15.00 15.02 134,827,470 13.87 13.87 13.89 11.84 14.56 10,261,154 13.140 -1.32%
2023-06-30 0 21 15.20 15.06 15.20 103,601,909 14.06 13.93 14.06 13.23 15.08 7,277,892 14.235 3.16%
2023-05-31 0 21 15.06 15.04 15.10 123,308,914 13.63 13.61 13.66 13.34 18.10 7,787,561 15.834 -24.70%
2023-04-28 0 17 20.00 20.00 20.05 198,734,399 18.10 18.10 18.14 16.02 19.68 10,938,202 18.169 5.37%
2023-03-31 0 23 18.98 18.90 18.98 236,098,775 17.18 17.10 17.18 16.58 19.14 13,315,192 17.732 -8.53%
2023-02-28 0 20 20.75 20.50 20.75 384,805,303 18.78 18.55 18.78 16.90 20.41 20,213,785 19.037 5.33%
2023-01-31 0 18 19.70 19.42 19.70 366,701,517 17.83 17.57 17.83 13.77 19.55 21,151,859 17.337 23.43%
2022-12-30 0 20 15.96 15.90 15.96 167,546,672 14.44 14.39 14.44 12.69 14.77 12,137,137 13.804 11.92%
2022-11-30 0 22 14.26 14.26 14.30 236,004,058 12.90 12.90 12.94 10.68 13.95 18,599,852 12.688 18.44%
2022-10-31 0 20 12.04 12.04 12.22 119,355,579 10.90 10.90 11.06 9.610 12.58 10,531,771 11.333 1.69%
2022-09-30 0 21 11.84 11.46 11.84 61,263,630 10.71 10.37 10.71 9.809 11.55 5,768,110 10.621 3.32%
2022-08-31 0 23 11.46 11.42 11.46 73,273,857 10.37 10.33 10.37 10.10 12.31 6,594,422 11.111 -6.37%
2022-07-29 0 20 12.24 12.08 12.24 86,702,571 11.08 10.93 11.08 10.28 12.76 7,685,729 11.281 -9.06%
2022-06-30 0 21 13.46 13.46 13.48 207,425,775 12.18 12.18 12.20 7.800 13.10 19,427,550 10.677 58.88%
2022-05-31 0 20 8.610 8.510 8.610 93,589,433 7.666 7.577 7.666 7.372 8.904 12,039,612 7.7735 -7.42%
2022-04-29 0 18 9.300 9.300 9.310 74,439,436 8.281 8.281 8.290 7.907 9.563 8,722,732 8.5340 -1.27%
2022-03-31 0 23 9.420 9.330 9.420 178,979,677 8.388 8.307 8.388 6.794 10.06 21,897,561 8.1735 -11.96%
2022-02-28 0 17 10.70 10.66 10.70 95,722,208 9.527 9.492 9.527 9.135 11.38 9,434,086 10.146 -9.32%
2022-01-31 0 21 11.80 11.74 11.80 137,380,891 10.51 10.45 10.51 10.28 13.50 11,274,226 12.185 -22.06%
2021-12-31 0 22 15.14 15.04 15.14 184,988,288 13.48 13.39 13.48 12.57 16.81 12,838,871 14.408 -17.54%
2021-11-30 0 22 18.36 18.36 18.40 337,726,806 16.35 16.35 16.38 15.21 19.77 19,682,978 17.158 0.44%
2021-10-29 0 18 18.28 18.28 18.38 310,538,987 16.28 16.28 16.37 14.26 18.48 19,234,357 16.145 9.46%
2021-09-30 0 21 16.70 16.70 16.72 417,925,839 14.87 14.87 14.89 13.36 20.48 24,775,782 16.868 -14.80%
2021-08-31 0 22 19.60 19.60 19.66 309,895,082 17.45 17.45 17.51 16.83 22.53 15,618,653 19.841 -6.22%
2021-07-30 0 21 20.90 20.65 20.90 459,242,748 18.61 18.39 18.61 14.57 23.51 24,563,853 18.696 -19.77%
2021-06-30 1 21 26.05 26.05 26.10 1,081,772,710 23.19 23.19 23.24 20.66 31.12 43,213,996 25.033 -6.96%
2021-05-31 0 20 28.00 27.90 28.00 563,837,241 24.93 24.84 24.93 19.10 26.53 24,293,624 23.209 18.64%
2021-04-30 0 19 23.60 23.60 23.95 327,641,431 21.01 21.01 21.32 15.74 22.22 16,748,378 19.563 26.88%
2021-03-31 0 23 18.60 18.60 18.62 308,591,399 16.56 16.56 16.58 14.58 18.61 18,147,422 17.005 -3.73%
2021-02-26 0 18 19.32 19.30 19.32 342,054,747 17.20 17.18 17.20 17.08 20.66 18,260,616 18.732 -8.00%
2021-01-29 0 20 21.00 20.95 21.00 620,483,536 18.70 18.65 18.70 17.63 23.51 31,060,586 19.977 -4.11%
2020-12-31 0 22 21.90 21.90 21.95 585,135,494 19.50 19.50 19.54 17.52 21.06 30,729,440 19.042 9.61%
2020-11-30 0 21 19.98 19.92 19.98 813,834,817 17.79 17.74 17.79 15.94 31.30 37,062,632 21.958 -37.76%
2020-10-30 0 18 32.10 32.00 32.10 534,643,551 28.58 28.49 28.58 28.05 39.04 16,044,362 33.323 -13.83%
2020-09-30 0 22 37.25 37.10 37.25 860,680,675 33.17 33.03 33.17 30.63 41.98 24,699,933 34.845 -15.91%
2020-08-31 0 21 44.30 43.90 44.30 1,742,672,028 39.44 39.09 39.44 33.39 45.63 44,864,689 38.843 -3.28%
2020-07-31 0 22 45.80 45.80 45.95 1,290,490,857 40.78 40.78 40.91 40.51 56.09 27,013,806 47.772 -13.26%
2020-06-30 0 21 52.80 52.75 52.95 891,480,420 47.01 46.97 47.15 40.82 49.73 19,965,801 44.650 6.67%
2020-05-29 0 20 49.50 49.50 49.55 1,051,935,407 44.07 44.07 44.12 35.62 48.75 25,240,607 41.676 13.01%
2020-04-29 0 19 43.80 43.40 43.80 1,091,279,985 39.00 38.64 39.00 32.95 45.41 28,650,233 38.090 12.63%
2020-03-31 0 22 97.30 97.05 97.30 1,277,124,273 34.63 34.54 34.63 24.48 34.64 43,619,478 29.279 24.50%
2020-02-28 0 20 78.15 77.50 78.15 545,980,523 27.81 27.58 27.81 18.83 29.18 21,207,961 25.744 40.18%
2020-01-31 0 20 55.75 55.30 55.75 421,065,470 19.84 19.68 19.84 16.25 24.23 20,263,162 20.780 21.59%
2019-12-31 0 20 45.85 45.60 45.85 178,462,225 16.32 16.23 16.32 15.32 17.79 10,998,046 16.227 -5.17%
2019-11-29 0 21 48.35 47.75 48.35 243,711,255 17.21 16.99 17.21 16.03 19.99 13,717,996 17.766 2.70%
2019-10-31 0 21 47.15 46.95 47.15 276,320,404 16.75 16.68 16.75 12.05 17.23 19,636,570 14.072 21.52%
2019-09-30 0 21 38.80 38.75 38.85 441,493,741 13.79 13.77 13.80 9.736 16.18 33,724,478 13.091 41.61%
2019-08-30 0 22 27.40 26.80 27.40 182,607,766 9.736 9.523 9.736 6.822 9.985 20,771,777 8.7911 40.51%
2019-07-31 0 22 19.50 19.30 19.52 52,799,052 6.929 6.858 6.936 5.467 6.943 8,257,938 6.3937 25.31%
2019-06-28 0 19 15.82 15.82 16.02 8,055,872 5.529 5.529 5.599 5.243 5.662 1,467,722 5.4887 -1.86%
2019-05-31 0 21 16.12 16.00 16.12 19,710,012 5.634 5.592 5.634 5.460 6.249 3,342,857 5.8962 -7.67%
2019-04-30 0 19 17.46 17.42 17.50 22,632,588 6.103 6.089 6.117 5.760 6.438 3,715,367 6.0916 1.51%
2019-03-29 0 21 17.20 17.10 17.28 50,519,880 6.012 5.977 6.040 4.726 6.117 9,381,974 5.3848 25.55%
2019-02-28 0 17 13.70 13.40 14.00 16,323,852 4.788 4.684 4.893 4.326 5.697 3,366,059 4.8495 10.92%
2019-01-31 0 22 24.95 24.95 25.35 33,034,138 4.317 4.317 4.386 3.353 4.412 8,713,912 3.7910 19.09%
2018-12-31 0 19 20.95 20.60 21.05 16,627,020 3.625 3.564 3.642 3.461 4.646 4,240,794 3.9207 -17.52%
2018-11-30 0 22 25.40 24.90 25.40 13,163,510 4.395 4.309 4.395 4.092 4.551 3,022,534 4.3551 6.72%
2018-10-31 0 21 23.80 23.50 24.15 28,832,455 4.118 4.066 4.179 3.634 4.611 7,184,730 4.0130 -9.85%
2018-09-28 0 19 26.40 26.40 26.55 51,125,095 4.568 4.568 4.594 3.876 4.698 11,913,290 4.2914 0.38%
2018-08-31 0 23 26.30 26.25 26.30 40,297,176 4.551 4.542 4.551 3.423 4.568 9,994,588 4.0319 21.76%
2018-07-31 0 21 21.60 21.60 21.90 33,408,926 3.738 3.738 3.789 2.942 4.239 9,316,107 3.5861 16.21%
2018-06-29 0 20 18.86 18.78 18.86 25,736,400 3.216 3.202 3.216 2.762 3.404 8,421,190 3.0561 14.44%
2018-05-31 0 21 16.48 16.28 16.50 9,960,216 2.810 2.776 2.814 2.462 2.967 3,577,246 2.7843 7.71%
2018-04-30 0 19 15.30 15.10 15.38 10,513,460 2.609 2.575 2.623 2.476 2.725 4,019,417 2.6157 -2.92%
2018-03-29 0 21 15.76 15.44 15.82 21,742,140 2.687 2.633 2.698 2.541 2.998 7,902,782 2.7512 2.74%
2018-02-28 0 18 15.34 15.30 15.34 19,870,128 2.616 2.609 2.616 2.302 2.735 8,077,539 2.4599 7.42%
2018-01-31 0 22 14.28 14.20 14.28 31,336,228 2.435 2.421 2.435 2.132 2.797 12,943,767 2.4210 10.36%
2017-12-29 0 19 12.94 12.90 12.94 11,009,156 2.207 2.200 2.207 1.923 2.316 5,174,692 2.1275 12.72%
2017-11-30 0 22 11.48 11.48 11.50 5,253,132 1.958 1.958 1.961 1.923 2.046 2,674,138 1.9644 -3.37%
2017-10-31 0 20 11.88 11.86 11.98 6,090,780 2.026 2.022 2.043 1.968 2.114 3,033,036 2.0081 1.54%
2017-09-29 0 21 11.70 11.54 11.60 9,633,880 1.995 1.968 1.978 1.944 2.166 4,822,832 1.9976 -3.94%
2017-08-31 0 22 12.18 12.10 12.20 20,936,816 2.077 2.063 2.080 1.927 2.217 9,733,628 2.1510 -6.31%
2017-07-31 0 21 13.00 12.80 13.00 12,980,924 2.217 2.183 2.217 2.183 2.370 5,777,546 2.2468 -0.15%
2017-06-30 0 22 13.02 13.00 13.02 8,689,168 2.220 2.217 2.220 2.096 2.220 4,034,801 2.1536 1.68%
2017-05-31 0 20 12.98 12.68 12.98 6,208,160 2.183 2.133 2.183 2.116 2.217 2,884,423 2.1523 0.15%
2017-04-28 0 17 12.96 12.96 12.98 10,089,544 2.180 2.180 2.183 2.076 2.523 4,741,582 2.1279 5.37%
2017-03-31 0 23 12.30 12.18 12.30 9,876,000 2.069 2.049 2.069 2.019 2.217 4,672,622 2.1136 0.16%
2017-02-28 0 20 12.28 12.28 12.30 6,499,840 2.066 2.066 2.069 2.015 2.140 3,131,727 2.0755 -1.60%
2017-01-27 0 19 12.48 12.10 12.50 5,974,216 2.099 2.035 2.103 1.961 2.099 2,953,383 2.0228 -0.64%
2016-12-30 0 20 12.56 12.00 12.58 4,912,380 2.113 2.019 2.116 2.015 2.264 2,375,547 2.0679 -6.96%
2016-11-30 0 22 13.50 12.92 13.50 2,577,456 2.271 2.173 2.271 2.153 2.335 1,154,482 2.2326 -2.74%
2016-10-31 0 19 13.88 13.88 13.90 3,265,320 2.335 2.335 2.338 2.237 2.355 1,443,400 2.2622 2.06%
2016-09-30 0 21 13.60 13.42 13.60 7,922,280 2.288 2.257 2.288 2.052 2.338 3,644,170 2.1740 7.26%
2016-08-31 0 22 12.68 12.50 12.70 5,872,740 2.133 2.103 2.136 2.019 2.187 2,861,832 2.0521 0.79%
2016-07-29 0 20 12.58 12.56 12.58 4,457,372 2.116 2.113 2.116 2.052 2.192 2,112,615 2.1099 1.30%
2016-06-30 0 21 12.52 12.34 12.52 5,274,704 2.089 2.059 2.089 2.036 2.149 2,518,491 2.0944 -2.49%
2016-05-31 0 21 12.84 12.58 12.84 8,160,952 2.142 2.099 2.142 2.042 2.252 3,828,681 2.1315 -0.31%
2016-04-29 0 20 12.88 12.88 12.90 16,771,020 2.149 2.149 2.152 2.036 2.209 7,981,014 2.1014 -0.16%
2016-03-31 0 21 12.90 12.30 12.92 18,486,036 2.152 2.052 2.156 1.902 2.169 8,978,341 2.0590 -0.62%
2016-02-29 0 18 12.98 12.60 12.98 8,151,328 2.166 2.102 2.166 1.999 2.209 3,925,777 2.0764 0.93%
2016-01-29 0 20 12.86 12.36 12.86 16,967,473 2.146 2.062 2.146 1.965 2.456 7,909,092 2.1453 -10.07%
2015-12-31 0 22 14.30 14.22 14.30 12,066,288 2.386 2.373 2.386 2.169 2.466 5,142,468 2.3464 7.52%
2015-11-30 0 21 13.30 13.28 14.10 19,226,808 2.219 2.216 2.353 2.132 2.493 8,208,769 2.3422 4.23%
2015-10-30 0 20 12.76 12.66 12.78 13,441,480 2.129 2.112 2.132 1.965 2.202 6,467,043 2.0785 5.63%
2015-09-30 0 20 12.08 11.94 12.10 28,751,556 2.015 1.992 2.019 1.769 2.246 14,125,604 2.0354 9.82%
2015-08-31 0 21 11.00 10.60 11.00 10,821,608 1.835 1.769 1.835 1.568 2.002 5,979,168 1.8099 -5.98%
2015-07-31 0 22 11.70 11.70 12.00 63,378,406 1.952 1.952 2.002 1.335 2.469 32,157,806 1.9709 -19.97%
2015-06-30 0 22 14.62 14.62 14.90 107,839,978 2.439 2.439 2.486 2.199 3.064 41,015,837 2.6292 -17.08%
2015-05-29 0 19 17.76 17.72 17.76 128,925,872 2.942 2.935 2.942 2.617 3.213 44,216,983 2.9158 7.90%
2015-04-30 0 19 16.46 16.32 16.46 161,179,484 2.726 2.703 2.726 2.498 3.246 57,983,172 2.7798 5.78%
2015-03-31 0 15 15.56 15.54 15.56 462,934,428 2.577 2.574 2.577 2.319 2.862 179,931,245 2.5728

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top