China Isotope & Radiation Corporation (1763.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:59PM HKT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 11.120 | 11.440 | 11.120 | 11.480 | 11.480 | 112,200 |
| 17 May 2024 | 11.200 | 11.440 | 10.940 | 11.100 | 11.100 | 171,400 |
| 16 May 2024 | 11.200 | 11.260 | 10.960 | 11.200 | 11.200 | 172,000 |
| 14 May 2024 | 11.260 | 11.400 | 11.100 | 11.220 | 11.220 | 80,247 |
| 13 May 2024 | 11.000 | 11.360 | 10.820 | 11.260 | 11.260 | 580,000 |
| 10 May 2024 | 11.000 | 11.040 | 10.840 | 11.000 | 11.000 | 183,000 |
| 09 May 2024 | 10.480 | 11.180 | 10.480 | 11.080 | 11.080 | 142,800 |
| 08 May 2024 | 10.720 | 10.780 | 10.320 | 10.480 | 10.480 | 251,000 |
| 07 May 2024 | 10.860 | 10.880 | 10.680 | 10.720 | 10.720 | 206,000 |
| 06 May 2024 | 11.020 | 11.080 | 10.880 | 10.920 | 10.920 | 100,200 |
| 03 May 2024 | 11.040 | 11.080 | 10.840 | 10.960 | 10.960 | 59,600 |
| 02 May 2024 | 10.620 | 11.040 | 10.620 | 11.040 | 11.040 | 56,800 |
| 30 Apr 2024 | 11.000 | 11.000 | 10.580 | 10.600 | 10.600 | 25,200 |
| 29 Apr 2024 | 10.820 | 10.940 | 10.760 | 10.840 | 10.840 | 358,200 |
| 26 Apr 2024 | 10.280 | 10.860 | 10.120 | 10.820 | 10.820 | 500,640 |
| 25 Apr 2024 | 10.340 | 10.480 | 10.280 | 10.280 | 10.280 | 190,200 |
| 24 Apr 2024 | 10.300 | 10.520 | 10.240 | 10.340 | 10.340 | 140,000 |
| 23 Apr 2024 | 10.120 | 10.380 | 9.950 | 10.320 | 10.320 | 134,600 |
| 22 Apr 2024 | 9.500 | 10.180 | 9.500 | 9.880 | 9.880 | 892,200 |
| 19 Apr 2024 | 9.030 | 9.670 | 9.030 | 9.250 | 9.250 | 86,000 |
| 18 Apr 2024 | 9.500 | 9.500 | 9.300 | 9.400 | 9.400 | 31,400 |
| 17 Apr 2024 | 9.690 | 9.690 | 9.320 | 9.440 | 9.440 | 26,000 |
| 16 Apr 2024 | 9.620 | 9.650 | 9.370 | 9.370 | 9.370 | 275,600 |
| 15 Apr 2024 | 9.850 | 9.900 | 9.640 | 9.720 | 9.720 | 346,885 |
| 12 Apr 2024 | 10.160 | 10.240 | 9.860 | 9.870 | 9.870 | 185,800 |
| 11 Apr 2024 | 10.200 | 10.480 | 10.200 | 10.320 | 10.320 | 332,200 |
| 10 Apr 2024 | 10.360 | 10.540 | 10.220 | 10.220 | 10.220 | 5,800 |
| 09 Apr 2024 | 10.480 | 10.480 | 10.100 | 10.360 | 10.360 | 117,364 |
| 08 Apr 2024 | 10.600 | 10.600 | 10.240 | 10.400 | 10.400 | 138,179 |
| 05 Apr 2024 | 10.800 | 10.800 | 10.060 | 10.440 | 10.440 | 166,800 |
| 03 Apr 2024 | 10.320 | 10.580 | 10.180 | 10.180 | 10.180 | 331,815 |
| 02 Apr 2024 | 10.300 | 10.300 | 10.000 | 10.260 | 10.260 | 208,800 |
| 28 Mar 2024 | 10.980 | 10.980 | 10.040 | 10.100 | 10.100 | 1,059,800 |
| 27 Mar 2024 | 11.300 | 11.300 | 11.140 | 11.200 | 11.200 | 90,600 |
| 26 Mar 2024 | 11.660 | 11.660 | 11.300 | 11.440 | 11.440 | 137,800 |
| 25 Mar 2024 | 11.680 | 11.680 | 11.400 | 11.680 | 11.680 | 53,200 |
| 22 Mar 2024 | 11.880 | 11.880 | 11.660 | 11.680 | 11.680 | 140,400 |
| 21 Mar 2024 | 11.800 | 11.920 | 11.740 | 11.920 | 11.920 | 70,400 |
| 20 Mar 2024 | 11.520 | 11.800 | 11.520 | 11.760 | 11.760 | 183,400 |
| 19 Mar 2024 | 11.700 | 11.700 | 11.500 | 11.620 | 11.620 | 212,800 |
| 18 Mar 2024 | 11.620 | 11.780 | 11.600 | 11.760 | 11.760 | 40,400 |
| 15 Mar 2024 | 11.700 | 11.860 | 11.520 | 11.600 | 11.600 | 105,552 |
| 14 Mar 2024 | 12.020 | 12.020 | 11.700 | 11.700 | 11.700 | 73,400 |
| 13 Mar 2024 | 11.980 | 11.980 | 11.760 | 11.940 | 11.940 | 54,000 |
| 12 Mar 2024 | 11.800 | 12.240 | 11.620 | 11.980 | 11.980 | 194,400 |
| 11 Mar 2024 | 11.760 | 11.760 | 11.320 | 11.760 | 11.760 | 109,800 |
| 08 Mar 2024 | 11.660 | 11.660 | 11.440 | 11.600 | 11.600 | 77,200 |
| 07 Mar 2024 | 11.480 | 11.640 | 11.300 | 11.320 | 11.320 | 110,000 |
| 06 Mar 2024 | 11.400 | 11.600 | 11.400 | 11.500 | 11.500 | 61,000 |
| 05 Mar 2024 | 11.720 | 11.720 | 11.220 | 11.300 | 11.300 | 170,600 |
| 04 Mar 2024 | 11.700 | 11.880 | 11.560 | 11.780 | 11.780 | 112,200 |
| 01 Mar 2024 | 11.880 | 11.980 | 11.700 | 11.880 | 11.880 | 99,400 |
| 29 Feb 2024 | 11.800 | 12.000 | 11.840 | 11.900 | 11.900 | 61,800 |
| 28 Feb 2024 | 12.060 | 12.140 | 11.820 | 11.860 | 11.860 | 106,600 |
| 27 Feb 2024 | 11.880 | 12.020 | 11.500 | 12.020 | 12.020 | 143,400 |
| 26 Feb 2024 | 12.020 | 12.120 | 11.880 | 11.900 | 11.900 | 124,600 |
| 23 Feb 2024 | 11.960 | 12.140 | 11.960 | 12.000 | 12.000 | 130,400 |
| 22 Feb 2024 | 11.800 | 12.100 | 11.760 | 11.980 | 11.980 | 122,200 |
| 21 Feb 2024 | 11.480 | 11.880 | 11.480 | 11.860 | 11.860 | 79,600 |
| 20 Feb 2024 | 11.580 | 11.620 | 11.300 | 11.540 | 11.540 | 151,800 |
| 19 Feb 2024 | 11.540 | 11.660 | 11.360 | 11.640 | 11.640 | 68,600 |
| 16 Feb 2024 | 11.200 | 11.800 | 11.120 | 11.540 | 11.540 | 426,400 |
| 15 Feb 2024 | 11.080 | 11.180 | 11.000 | 11.100 | 11.100 | 181,000 |
| 14 Feb 2024 | 11.280 | 11.280 | 11.040 | 11.180 | 11.180 | 132,600 |
| 09 Feb 2024 | 11.220 | 11.220 | 11.220 | 11.220 | 11.220 | - |
| 08 Feb 2024 | 11.780 | 11.800 | 11.620 | 11.700 | 11.700 | 31,000 |
| 07 Feb 2024 | 11.860 | 11.860 | 11.400 | 11.600 | 11.600 | 62,600 |
| 06 Feb 2024 | 11.680 | 11.700 | 11.340 | 11.520 | 11.520 | 51,587 |
| 05 Feb 2024 | 11.400 | 11.400 | 11.100 | 11.220 | 11.220 | 189,408 |
| 02 Feb 2024 | 11.800 | 11.800 | 11.400 | 11.420 | 11.420 | 73,000 |
| 01 Feb 2024 | 11.800 | 11.840 | 11.600 | 11.620 | 11.620 | 16,600 |
| 31 Jan 2024 | 11.760 | 12.000 | 11.480 | 11.600 | 11.600 | 222,600 |
| 30 Jan 2024 | 11.900 | 12.100 | 11.700 | 11.700 | 11.700 | 116,800 |
| 29 Jan 2024 | 12.440 | 12.460 | 11.900 | 11.900 | 11.900 | 139,000 |
| 26 Jan 2024 | 12.040 | 12.340 | 11.900 | 12.060 | 12.060 | 84,800 |
| 25 Jan 2024 | 11.680 | 12.200 | 11.480 | 12.140 | 12.140 | 149,600 |
| 24 Jan 2024 | 11.680 | 11.680 | 11.200 | 11.560 | 11.560 | 164,200 |
| 23 Jan 2024 | 11.880 | 11.880 | 11.460 | 11.600 | 11.600 | 218,600 |
| 22 Jan 2024 | 11.820 | 11.820 | 11.380 | 11.380 | 11.380 | 207,600 |
| 19 Jan 2024 | 12.200 | 12.220 | 11.800 | 11.800 | 11.800 | 44,200 |
| 18 Jan 2024 | 12.020 | 12.120 | 11.900 | 12.020 | 12.020 | 334,400 |
| 17 Jan 2024 | 12.320 | 12.320 | 12.020 | 12.120 | 12.120 | 174,000 |
| 16 Jan 2024 | 12.540 | 12.560 | 12.300 | 12.320 | 12.320 | 50,400 |
| 15 Jan 2024 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | - |
| 12 Jan 2024 | 12.620 | 12.680 | 12.300 | 12.500 | 12.500 | 51,200 |
| 11 Jan 2024 | 12.500 | 12.660 | 12.500 | 12.620 | 12.620 | 95,200 |
| 10 Jan 2024 | 12.600 | 12.620 | 12.220 | 12.540 | 12.540 | 147,000 |
| 09 Jan 2024 | 12.600 | 12.660 | 12.560 | 12.600 | 12.600 | 44,400 |
| 08 Jan 2024 | 12.700 | 12.700 | 12.100 | 12.300 | 12.300 | 210,800 |
| 05 Jan 2024 | 12.800 | 12.880 | 12.720 | 12.720 | 12.720 | 55,875 |
| 04 Jan 2024 | 12.700 | 13.260 | 12.700 | 12.760 | 12.760 | 83,800 |
| 03 Jan 2024 | 12.800 | 13.000 | 12.800 | 13.000 | 13.000 | 134,000 |
| 02 Jan 2024 | 13.100 | 13.100 | 12.900 | 13.000 | 13.000 | 238,400 |
| 29 Dec 2023 | 12.700 | 13.360 | 12.700 | 13.360 | 13.360 | 269,000 |
| 28 Dec 2023 | 12.980 | 13.180 | 12.980 | 13.140 | 13.140 | 74,600 |
| 27 Dec 2023 | 12.540 | 13.000 | 12.300 | 12.800 | 12.800 | 790,165 |
| 22 Dec 2023 | 12.320 | 12.540 | 12.120 | 12.260 | 12.260 | 137,451 |
| 21 Dec 2023 | 12.180 | 12.440 | 12.100 | 12.360 | 12.360 | 772,243 |
| 20 Dec 2023 | 12.360 | 12.420 | 12.100 | 12.180 | 12.180 | 239,439 |
| 19 Dec 2023 | 12.380 | 12.420 | 12.120 | 12.340 | 12.340 | 162,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.