China Isotope & Radiation Corporation (1763.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 11.200 | 11.440 | 10.940 | 11.100 | 11.100 | 171,400 |
| May 16, 2024 | 11.200 | 11.260 | 10.960 | 11.200 | 11.200 | 172,000 |
| May 14, 2024 | 11.260 | 11.400 | 11.100 | 11.220 | 11.220 | 80,247 |
| May 13, 2024 | 11.000 | 11.360 | 10.820 | 11.260 | 11.260 | 580,000 |
| May 10, 2024 | 11.000 | 11.040 | 10.840 | 11.000 | 11.000 | 183,000 |
| May 09, 2024 | 10.480 | 11.180 | 10.480 | 11.080 | 11.080 | 142,800 |
| May 08, 2024 | 10.720 | 10.780 | 10.320 | 10.480 | 10.480 | 251,000 |
| May 07, 2024 | 10.860 | 10.880 | 10.680 | 10.720 | 10.720 | 206,000 |
| May 06, 2024 | 11.020 | 11.080 | 10.880 | 10.920 | 10.920 | 100,200 |
| May 03, 2024 | 11.040 | 11.080 | 10.840 | 10.960 | 10.960 | 59,600 |
| May 02, 2024 | 10.620 | 11.040 | 10.620 | 11.040 | 11.040 | 56,800 |
| Apr 30, 2024 | 11.000 | 11.000 | 10.580 | 10.600 | 10.600 | 25,200 |
| Apr 29, 2024 | 10.820 | 10.940 | 10.760 | 10.840 | 10.840 | 358,200 |
| Apr 26, 2024 | 10.280 | 10.860 | 10.120 | 10.820 | 10.820 | 500,640 |
| Apr 25, 2024 | 10.340 | 10.480 | 10.280 | 10.280 | 10.280 | 190,200 |
| Apr 24, 2024 | 10.300 | 10.520 | 10.240 | 10.340 | 10.340 | 140,000 |
| Apr 23, 2024 | 10.120 | 10.380 | 9.950 | 10.320 | 10.320 | 134,600 |
| Apr 22, 2024 | 9.500 | 10.180 | 9.500 | 9.880 | 9.880 | 892,200 |
| Apr 19, 2024 | 9.030 | 9.670 | 9.030 | 9.250 | 9.250 | 86,000 |
| Apr 18, 2024 | 9.500 | 9.500 | 9.300 | 9.400 | 9.400 | 31,400 |
| Apr 17, 2024 | 9.690 | 9.690 | 9.320 | 9.440 | 9.440 | 26,000 |
| Apr 16, 2024 | 9.620 | 9.650 | 9.370 | 9.370 | 9.370 | 275,600 |
| Apr 15, 2024 | 9.850 | 9.900 | 9.640 | 9.720 | 9.720 | 346,885 |
| Apr 12, 2024 | 10.160 | 10.240 | 9.860 | 9.870 | 9.870 | 185,800 |
| Apr 11, 2024 | 10.200 | 10.480 | 10.200 | 10.320 | 10.320 | 332,200 |
| Apr 10, 2024 | 10.360 | 10.540 | 10.220 | 10.220 | 10.220 | 5,800 |
| Apr 09, 2024 | 10.480 | 10.480 | 10.100 | 10.360 | 10.360 | 117,364 |
| Apr 08, 2024 | 10.600 | 10.600 | 10.240 | 10.400 | 10.400 | 138,179 |
| Apr 05, 2024 | 10.800 | 10.800 | 10.060 | 10.440 | 10.440 | 166,800 |
| Apr 03, 2024 | 10.320 | 10.580 | 10.180 | 10.180 | 10.180 | 331,815 |
| Apr 02, 2024 | 10.300 | 10.300 | 10.000 | 10.260 | 10.260 | 208,800 |
| Mar 28, 2024 | 10.980 | 10.980 | 10.040 | 10.100 | 10.100 | 1,059,800 |
| Mar 27, 2024 | 11.300 | 11.300 | 11.140 | 11.200 | 11.200 | 90,600 |
| Mar 26, 2024 | 11.660 | 11.660 | 11.300 | 11.440 | 11.440 | 137,800 |
| Mar 25, 2024 | 11.680 | 11.680 | 11.400 | 11.680 | 11.680 | 53,200 |
| Mar 22, 2024 | 11.880 | 11.880 | 11.660 | 11.680 | 11.680 | 140,400 |
| Mar 21, 2024 | 11.800 | 11.920 | 11.740 | 11.920 | 11.920 | 70,400 |
| Mar 20, 2024 | 11.520 | 11.800 | 11.520 | 11.760 | 11.760 | 183,400 |
| Mar 19, 2024 | 11.700 | 11.700 | 11.500 | 11.620 | 11.620 | 212,800 |
| Mar 18, 2024 | 11.620 | 11.780 | 11.600 | 11.760 | 11.760 | 40,400 |
| Mar 15, 2024 | 11.700 | 11.860 | 11.520 | 11.600 | 11.600 | 105,552 |
| Mar 14, 2024 | 12.020 | 12.020 | 11.700 | 11.700 | 11.700 | 73,400 |
| Mar 13, 2024 | 11.980 | 11.980 | 11.760 | 11.940 | 11.940 | 54,000 |
| Mar 12, 2024 | 11.800 | 12.240 | 11.620 | 11.980 | 11.980 | 194,400 |
| Mar 11, 2024 | 11.760 | 11.760 | 11.320 | 11.760 | 11.760 | 109,800 |
| Mar 08, 2024 | 11.660 | 11.660 | 11.440 | 11.600 | 11.600 | 77,200 |
| Mar 07, 2024 | 11.480 | 11.640 | 11.300 | 11.320 | 11.320 | 110,000 |
| Mar 06, 2024 | 11.400 | 11.600 | 11.400 | 11.500 | 11.500 | 61,000 |
| Mar 05, 2024 | 11.720 | 11.720 | 11.220 | 11.300 | 11.300 | 170,600 |
| Mar 04, 2024 | 11.700 | 11.880 | 11.560 | 11.780 | 11.780 | 112,200 |
| Mar 01, 2024 | 11.880 | 11.980 | 11.700 | 11.880 | 11.880 | 99,400 |
| Feb 29, 2024 | 11.800 | 12.000 | 11.840 | 11.900 | 11.900 | 61,800 |
| Feb 28, 2024 | 12.060 | 12.140 | 11.820 | 11.860 | 11.860 | 106,600 |
| Feb 27, 2024 | 11.880 | 12.020 | 11.500 | 12.020 | 12.020 | 143,400 |
| Feb 26, 2024 | 12.020 | 12.120 | 11.880 | 11.900 | 11.900 | 124,600 |
| Feb 23, 2024 | 11.960 | 12.140 | 11.960 | 12.000 | 12.000 | 130,400 |
| Feb 22, 2024 | 11.800 | 12.100 | 11.760 | 11.980 | 11.980 | 122,200 |
| Feb 21, 2024 | 11.480 | 11.880 | 11.480 | 11.860 | 11.860 | 79,600 |
| Feb 20, 2024 | 11.580 | 11.620 | 11.300 | 11.540 | 11.540 | 151,800 |
| Feb 19, 2024 | 11.540 | 11.660 | 11.360 | 11.640 | 11.640 | 68,600 |
| Feb 16, 2024 | 11.200 | 11.800 | 11.120 | 11.540 | 11.540 | 426,400 |
| Feb 15, 2024 | 11.080 | 11.180 | 11.000 | 11.100 | 11.100 | 181,000 |
| Feb 14, 2024 | 11.280 | 11.280 | 11.040 | 11.180 | 11.180 | 132,600 |
| Feb 09, 2024 | 11.220 | 11.220 | 11.220 | 11.220 | 11.220 | - |
| Feb 08, 2024 | 11.780 | 11.800 | 11.620 | 11.700 | 11.700 | 31,000 |
| Feb 07, 2024 | 11.860 | 11.860 | 11.400 | 11.600 | 11.600 | 62,600 |
| Feb 06, 2024 | 11.680 | 11.700 | 11.340 | 11.520 | 11.520 | 51,587 |
| Feb 05, 2024 | 11.400 | 11.400 | 11.100 | 11.220 | 11.220 | 189,408 |
| Feb 02, 2024 | 11.800 | 11.800 | 11.400 | 11.420 | 11.420 | 73,000 |
| Feb 01, 2024 | 11.800 | 11.840 | 11.600 | 11.620 | 11.620 | 16,600 |
| Jan 31, 2024 | 11.760 | 12.000 | 11.480 | 11.600 | 11.600 | 222,600 |
| Jan 30, 2024 | 11.900 | 12.100 | 11.700 | 11.700 | 11.700 | 116,800 |
| Jan 29, 2024 | 12.440 | 12.460 | 11.900 | 11.900 | 11.900 | 139,000 |
| Jan 26, 2024 | 12.040 | 12.340 | 11.900 | 12.060 | 12.060 | 84,800 |
| Jan 25, 2024 | 11.680 | 12.200 | 11.480 | 12.140 | 12.140 | 149,600 |
| Jan 24, 2024 | 11.680 | 11.680 | 11.200 | 11.560 | 11.560 | 164,200 |
| Jan 23, 2024 | 11.880 | 11.880 | 11.460 | 11.600 | 11.600 | 218,600 |
| Jan 22, 2024 | 11.820 | 11.820 | 11.380 | 11.380 | 11.380 | 207,600 |
| Jan 19, 2024 | 12.200 | 12.220 | 11.800 | 11.800 | 11.800 | 44,200 |
| Jan 18, 2024 | 12.020 | 12.120 | 11.900 | 12.020 | 12.020 | 334,400 |
| Jan 17, 2024 | 12.320 | 12.320 | 12.020 | 12.120 | 12.120 | 174,000 |
| Jan 16, 2024 | 12.540 | 12.560 | 12.300 | 12.320 | 12.320 | 50,400 |
| Jan 15, 2024 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | - |
| Jan 12, 2024 | 12.620 | 12.680 | 12.300 | 12.500 | 12.500 | 51,200 |
| Jan 11, 2024 | 12.500 | 12.660 | 12.500 | 12.620 | 12.620 | 95,200 |
| Jan 10, 2024 | 12.600 | 12.620 | 12.220 | 12.540 | 12.540 | 147,000 |
| Jan 09, 2024 | 12.600 | 12.660 | 12.560 | 12.600 | 12.600 | 44,400 |
| Jan 08, 2024 | 12.700 | 12.700 | 12.100 | 12.300 | 12.300 | 210,800 |
| Jan 05, 2024 | 12.800 | 12.880 | 12.720 | 12.720 | 12.720 | 55,875 |
| Jan 04, 2024 | 12.700 | 13.260 | 12.700 | 12.760 | 12.760 | 83,800 |
| Jan 03, 2024 | 12.800 | 13.000 | 12.800 | 13.000 | 13.000 | 134,000 |
| Jan 02, 2024 | 13.100 | 13.100 | 12.900 | 13.000 | 13.000 | 238,400 |
| Dec 29, 2023 | 12.700 | 13.360 | 12.700 | 13.360 | 13.360 | 269,000 |
| Dec 28, 2023 | 12.980 | 13.180 | 12.980 | 13.140 | 13.140 | 74,600 |
| Dec 27, 2023 | 12.540 | 13.000 | 12.300 | 12.800 | 12.800 | 790,165 |
| Dec 22, 2023 | 12.320 | 12.540 | 12.120 | 12.260 | 12.260 | 137,451 |
| Dec 21, 2023 | 12.180 | 12.440 | 12.100 | 12.360 | 12.360 | 772,243 |
| Dec 20, 2023 | 12.360 | 12.420 | 12.100 | 12.180 | 12.180 | 239,439 |
| Dec 19, 2023 | 12.380 | 12.420 | 12.120 | 12.340 | 12.340 | 162,300 |
| Dec 18, 2023 | 12.600 | 12.720 | 12.160 | 12.380 | 12.380 | 126,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.