China Isotope & Radiation Corp. 1763
HKEX · Hong Kong SAR China · Health Technology
HKD 13.28+0.14 (+1.07%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 13.28 | +1.07% | HKD 13.00 | HKD 13.28 | HKD 12.82 | 70.20K |
| 2026-09-30 | HKD 13.14 | -1.05% | HKD 13.08 | HKD 13.69 | HKD 13.04 | 86.20K |
| 2026-09-29 | HKD 13.28 | -1.92% | HKD 13.23 | HKD 13.39 | HKD 13.02 | 54.60K |
| 2026-09-28 | HKD 13.54 | -0.44% | HKD 13.42 | HKD 13.79 | HKD 13.28 | 64.60K |
| 2026-09-25 | HKD 13.60 | -3.82% | HKD 13.41 | HKD 14.05 | HKD 13.41 | 100.00K |
| 2026-09-24 | HKD 14.14 | +1.00% | HKD 13.81 | HKD 14.43 | HKD 13.65 | 53.80K |
| 2026-09-23 | HKD 14.00 | -0.64% | HKD 14.10 | HKD 14.20 | HKD 13.80 | 59.60K |
| 2026-09-22 | HKD 14.09 | -0.21% | HKD 14.30 | HKD 14.37 | HKD 13.65 | 39.20K |
| 2026-09-21 | HKD 14.12 | -1.94% | HKD 13.64 | HKD 14.37 | HKD 13.64 | 37.40K |
| 2026-09-18 | HKD 14.40 | +2.27% | HKD 14.10 | HKD 14.43 | HKD 14.06 | 28.20K |
| 2026-09-17 | HKD 14.08 | +2.33% | HKD 13.58 | HKD 14.08 | HKD 13.56 | 37.00K |
| 2026-09-16 | HKD 13.76 | +1.93% | HKD 13.75 | HKD 13.76 | HKD 13.45 | 87.40K |
| 2026-09-15 | HKD 13.50 | +0.07% | HKD 13.66 | HKD 13.70 | HKD 13.43 | 62.80K |
| 2026-09-14 | HKD 13.49 | +0.97% | HKD 13.50 | HKD 13.62 | HKD 13.09 | 217.40K |
| 2026-09-11 | HKD 13.36 | -0.96% | HKD 13.26 | HKD 13.36 | HKD 13.13 | 92.00K |
| 2026-09-10 | HKD 13.49 | -3.37% | HKD 14.00 | HKD 14.15 | HKD 13.06 | 433.20K |
| 2026-09-09 | HKD 13.96 | -2.51% | HKD 14.11 | HKD 14.30 | HKD 13.96 | 275.00K |
| 2026-09-08 | HKD 14.32 | -1.78% | HKD 14.51 | HKD 14.96 | HKD 14.30 | 403.80K |
| 2026-09-07 | HKD 14.58 | -4.71% | HKD 15.30 | HKD 15.30 | HKD 14.48 | 271.20K |
| 2026-09-04 | HKD 15.30 | -2.61% | HKD 16.18 | HKD 16.18 | HKD 15.01 | 133.00K |
| 2026-09-03 | HKD 15.71 | -5.25% | HKD 17.49 | HKD 17.49 | HKD 15.64 | 127.00K |
| 2026-09-02 | HKD 16.58 | -0.12% | HKD 16.11 | HKD 16.90 | HKD 15.56 | 68.60K |
| 2026-09-01 | HKD 16.60 | -0.18% | HKD 16.60 | HKD 17.31 | HKD 16.40 | 75.20K |
| 2026-08-31 | HKD 16.63 | -2.18% | HKD 16.97 | HKD 17.00 | HKD 16.55 | 34.00K |
| 2026-08-28 | HKD 17.00 | -0.12% | HKD 16.70 | HKD 17.06 | HKD 16.70 | 46.80K |
| 2026-08-27 | HKD 17.02 | +0.95% | HKD 16.82 | HKD 17.00 | HKD 16.72 | 32.00K |
| 2026-08-26 | HKD 16.86 | +1.57% | HKD 16.60 | HKD 16.86 | HKD 16.50 | 24.40K |
| 2026-08-25 | HKD 16.60 | -2.35% | HKD 16.99 | HKD 17.00 | HKD 16.58 | 31.00K |
| 2026-08-24 | HKD 17.00 | +2.04% | HKD 16.66 | HKD 17.00 | HKD 16.36 | 4.60K |
| 2026-08-21 | HKD 16.66 | +1.22% | HKD 16.43 | HKD 17.00 | HKD 16.43 | 29.20K |
| 2026-08-20 | HKD 16.46 | +0.98% | HKD 16.38 | HKD 16.56 | HKD 16.38 | 53.00K |
| 2026-08-19 | HKD 16.30 | -1.75% | HKD 17.14 | HKD 17.14 | HKD 16.24 | 23.00K |
| 2026-08-18 | HKD 16.59 | -0.18% | HKD 16.64 | HKD 16.64 | HKD 16.10 | 87.40K |
| 2026-08-17 | HKD 16.62 | -2.86% | HKD 16.82 | HKD 16.95 | HKD 16.60 | 54.20K |
| 2026-08-14 | HKD 17.11 | +0.94% | HKD 16.76 | HKD 17.30 | HKD 16.75 | 14.00K |
| 2026-08-13 | HKD 16.95 | 0.00% | HKD 17.04 | HKD 17.06 | HKD 16.95 | 54.40K |
| 2026-08-12 | HKD 16.95 | -1.51% | HKD 17.15 | HKD 17.15 | HKD 16.95 | 22.00K |
| 2026-08-11 | HKD 17.21 | +1.71% | HKD 16.92 | HKD 17.49 | HKD 16.92 | 32.40K |
| 2026-08-10 | HKD 16.92 | +0.53% | HKD 16.85 | HKD 17.82 | HKD 16.70 | 75.20K |
| 2026-08-07 | HKD 16.83 | -0.53% | HKD 16.92 | HKD 17.29 | HKD 16.70 | 7.60K |
| 2026-08-06 | HKD 16.92 | -1.40% | HKD 17.01 | HKD 17.01 | HKD 16.70 | 16.40K |
| 2026-08-05 | HKD 17.16 | -1.27% | HKD 17.38 | HKD 17.53 | HKD 17.15 | 234.80K |
| 2026-08-04 | HKD 17.38 | +2.06% | HKD 17.01 | HKD 17.98 | HKD 17.01 | 193.80K |
| 2026-08-03 | HKD 17.03 | +4.80% | HKD 16.80 | HKD 17.70 | HKD 16.44 | 110.00K |
| 2026-07-31 | HKD 16.25 | 0.00% | HKD 16.37 | HKD 16.61 | HKD 16.21 | 33.00K |
| 2026-07-30 | HKD 16.25 | 0.00% | HKD 16.28 | HKD 16.57 | HKD 16.09 | 201.00K |
| 2026-07-29 | HKD 16.25 | -0.79% | HKD 16.53 | HKD 16.70 | HKD 16.22 | 221.40K |
| 2026-07-28 | HKD 16.38 | -2.85% | HKD 16.77 | HKD 16.89 | HKD 16.30 | 216.80K |
| 2026-07-27 | HKD 16.86 | +2.43% | HKD 16.65 | HKD 17.99 | HKD 16.65 | 70.80K |
| 2026-07-24 | HKD 16.46 | -4.02% | HKD 16.85 | HKD 17.10 | HKD 16.29 | 45.00K |
| 2026-07-23 | HKD 17.15 | +1.72% | HKD 16.89 | HKD 17.19 | HKD 16.89 | 33.80K |
| 2026-07-22 | HKD 16.86 | -1.00% | HKD 17.54 | HKD 17.54 | HKD 16.86 | 83.60K |
| 2026-07-21 | HKD 17.03 | +0.18% | HKD 17.00 | HKD 17.77 | HKD 16.99 | 54.00K |
| 2026-07-20 | HKD 17.00 | +1.19% | HKD 17.05 | HKD 17.40 | HKD 16.89 | 36.40K |
| 2026-07-17 | HKD 16.80 | -4.49% | HKD 17.05 | HKD 17.47 | HKD 16.66 | 294.40K |
| 2026-07-16 | HKD 17.59 | +3.17% | HKD 16.71 | HKD 17.59 | HKD 16.71 | 107.60K |
| 2026-07-15 | HKD 17.05 | +2.10% | HKD 17.10 | HKD 17.59 | HKD 16.82 | 61.80K |
| 2026-07-14 | HKD 16.70 | +1.21% | HKD 16.62 | HKD 17.79 | HKD 16.62 | 93.40K |
| 2026-07-13 | HKD 16.50 | -3.23% | HKD 17.08 | HKD 17.49 | HKD 16.50 | 65.20K |
| 2026-07-10 | HKD 17.05 | -0.64% | HKD 17.21 | HKD 18.32 | HKD 17.05 | 90.40K |
| 2026-07-09 | HKD 17.16 | -2.17% | HKD 17.55 | HKD 17.55 | HKD 17.00 | 115.80K |
| 2026-07-08 | HKD 17.54 | +0.52% | HKD 17.45 | HKD 18.58 | HKD 17.27 | 59.00K |
| 2026-07-07 | HKD 17.45 | -5.06% | HKD 17.88 | HKD 18.22 | HKD 17.35 | 52.40K |
| 2026-07-06 | HKD 18.38 | +4.67% | HKD 17.56 | HKD 18.50 | HKD 17.55 | 63.20K |
| 2026-07-03 | HKD 17.56 | +1.68% | HKD 17.33 | HKD 17.91 | HKD 17.12 | 92.80K |
| 2026-07-02 | HKD 17.27 | -1.31% | HKD 17.50 | HKD 18.70 | HKD 17.27 | 34.80K |
| 2026-06-30 | HKD 17.50 | +0.40% | HKD 17.44 | HKD 17.96 | HKD 17.19 | 18.40K |
| 2026-06-29 | HKD 17.43 | +0.75% | HKD 17.73 | HKD 18.21 | HKD 17.43 | 91.00K |
| 2026-06-26 | HKD 17.30 | -2.37% | HKD 17.02 | HKD 18.68 | HKD 17.02 | 66.60K |
| 2026-06-25 | HKD 17.72 | +0.28% | HKD 17.69 | HKD 18.68 | HKD 17.30 | 190.80K |
| 2026-06-24 | HKD 17.67 | -1.78% | HKD 18.09 | HKD 18.73 | HKD 17.67 | 109.60K |
| 2026-06-23 | HKD 17.99 | -4.31% | HKD 18.79 | HKD 19.17 | HKD 17.85 | 111.40K |
| 2026-06-22 | HKD 18.80 | -3.29% | HKD 19.00 | HKD 19.99 | HKD 18.66 | 137.40K |
| 2026-06-18 | HKD 19.44 | +0.73% | HKD 18.52 | HKD 19.59 | HKD 18.49 | 63.80K |
| 2026-06-17 | HKD 19.30 | -2.62% | HKD 19.55 | HKD 19.85 | HKD 19.30 | 107.00K |
| 2026-06-16 | HKD 19.82 | +6.56% | HKD 18.71 | HKD 20.22 | HKD 18.54 | 450.60K |
| 2026-06-15 | HKD 18.60 | +1.42% | HKD 18.64 | HKD 18.96 | HKD 18.40 | 126.60K |
| 2026-06-12 | HKD 18.34 | +0.88% | HKD 18.18 | HKD 18.79 | HKD 18.18 | 52.20K |
| 2026-06-11 | HKD 18.18 | +5.64% | HKD 17.39 | HKD 19.11 | HKD 17.38 | 96.60K |
| 2026-06-10 | HKD 17.21 | -1.77% | HKD 17.32 | HKD 17.96 | HKD 17.11 | 184.00K |
| 2026-06-09 | HKD 17.52 | 0.00% | HKD 17.50 | HKD 17.67 | HKD 17.21 | 175.40K |
| 2026-06-08 | HKD 17.52 | -1.57% | HKD 17.41 | HKD 17.96 | HKD 17.41 | 134.20K |
| 2026-06-05 | HKD 17.80 | 0.00% | HKD 17.20 | HKD 18.00 | HKD 17.20 | 113.40K |
| 2026-06-04 | HKD 17.80 | -2.84% | HKD 17.81 | HKD 18.50 | HKD 17.70 | 155.20K |
| 2026-06-03 | HKD 18.32 | -2.08% | HKD 18.21 | HKD 18.82 | HKD 18.21 | 87.60K |
| 2026-06-02 | HKD 18.71 | +0.16% | HKD 18.70 | HKD 18.97 | HKD 18.14 | 58.80K |
| 2026-06-01 | HKD 18.68 | +3.95% | HKD 18.68 | HKD 18.88 | HKD 18.40 | 72.80K |
| 2026-05-29 | HKD 17.97 | +1.24% | HKD 17.80 | HKD 18.44 | HKD 17.77 | 76.80K |
| 2026-05-28 | HKD 17.75 | -3.38% | HKD 18.34 | HKD 18.34 | HKD 17.52 | 144.20K |
| 2026-05-27 | HKD 18.37 | +5.09% | HKD 18.50 | HKD 18.50 | HKD 17.19 | 205.40K |