Innovent Biologics, Inc. (1801.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 40.300 | 40.300 | 38.050 | 38.200 | 38.200 | 7,394,060 |
| 20 May 2024 | 39.400 | 41.300 | 39.400 | 40.150 | 40.150 | 6,270,008 |
| 17 May 2024 | 39.800 | 40.650 | 39.350 | 40.050 | 40.050 | 6,899,109 |
| 16 May 2024 | 40.450 | 40.450 | 38.950 | 39.800 | 39.800 | 5,678,689 |
| 14 May 2024 | 39.200 | 40.850 | 39.200 | 39.450 | 39.450 | 4,647,130 |
| 13 May 2024 | 41.750 | 41.800 | 39.400 | 39.500 | 39.500 | 8,373,208 |
| 10 May 2024 | 40.700 | 41.800 | 40.150 | 41.400 | 41.400 | 7,296,405 |
| 09 May 2024 | 39.850 | 40.950 | 39.800 | 40.550 | 40.550 | 5,760,382 |
| 08 May 2024 | 39.650 | 41.000 | 39.000 | 40.000 | 40.000 | 6,119,654 |
| 07 May 2024 | 40.600 | 40.700 | 39.650 | 39.900 | 39.900 | 5,391,500 |
| 06 May 2024 | 41.000 | 41.700 | 39.550 | 40.500 | 40.500 | 9,315,540 |
| 03 May 2024 | 42.000 | 42.550 | 39.950 | 40.900 | 40.900 | 7,413,177 |
| 02 May 2024 | 38.100 | 42.000 | 37.500 | 41.850 | 41.850 | 7,914,927 |
| 30 Apr 2024 | 39.500 | 40.400 | 38.000 | 38.250 | 38.250 | 8,629,492 |
| 29 Apr 2024 | 39.500 | 40.500 | 38.850 | 39.750 | 39.750 | 8,879,787 |
| 26 Apr 2024 | 39.150 | 39.950 | 38.500 | 39.150 | 39.150 | 7,286,643 |
| 25 Apr 2024 | 38.150 | 39.700 | 37.950 | 38.550 | 38.550 | 7,877,936 |
| 24 Apr 2024 | 36.300 | 38.500 | 35.900 | 38.150 | 38.150 | 9,468,453 |
| 23 Apr 2024 | 34.600 | 36.650 | 34.100 | 36.150 | 36.150 | 8,682,141 |
| 22 Apr 2024 | 33.650 | 34.750 | 32.450 | 33.950 | 33.950 | 6,874,289 |
| 19 Apr 2024 | 33.550 | 33.550 | 32.300 | 33.200 | 33.200 | 5,694,087 |
| 18 Apr 2024 | 34.000 | 34.450 | 33.300 | 33.700 | 33.700 | 8,517,389 |
| 17 Apr 2024 | 34.700 | 35.000 | 33.800 | 34.300 | 34.300 | 6,394,614 |
| 16 Apr 2024 | 35.850 | 36.350 | 34.200 | 34.700 | 34.700 | 5,838,579 |
| 15 Apr 2024 | 36.950 | 37.250 | 35.550 | 35.850 | 35.850 | 5,788,923 |
| 12 Apr 2024 | 37.750 | 38.250 | 36.950 | 37.350 | 37.350 | 3,804,624 |
| 11 Apr 2024 | 36.850 | 37.650 | 36.600 | 37.400 | 37.400 | 5,970,402 |
| 10 Apr 2024 | 37.900 | 38.200 | 36.800 | 37.500 | 37.500 | 5,468,693 |
| 09 Apr 2024 | 36.600 | 38.200 | 35.850 | 38.050 | 38.050 | 6,922,562 |
| 08 Apr 2024 | 35.800 | 37.300 | 35.500 | 36.550 | 36.550 | 5,116,792 |
| 05 Apr 2024 | 35.800 | 36.200 | 34.900 | 35.750 | 35.750 | 1,548,650 |
| 03 Apr 2024 | 37.200 | 37.350 | 35.850 | 36.150 | 36.150 | 6,456,354 |
| 02 Apr 2024 | 38.350 | 38.900 | 36.450 | 37.700 | 37.700 | 6,894,983 |
| 28 Mar 2024 | 38.450 | 38.750 | 37.500 | 37.700 | 37.700 | 7,021,800 |
| 27 Mar 2024 | 38.400 | 39.100 | 38.000 | 38.450 | 38.450 | 5,589,408 |
| 26 Mar 2024 | 37.400 | 38.950 | 37.100 | 38.550 | 38.550 | 7,182,908 |
| 25 Mar 2024 | 35.700 | 38.300 | 35.700 | 37.300 | 37.300 | 10,764,021 |
| 22 Mar 2024 | 38.000 | 38.000 | 34.850 | 36.000 | 36.000 | 23,378,700 |
| 21 Mar 2024 | 39.400 | 39.800 | 37.600 | 38.100 | 38.100 | 10,219,987 |
| 20 Mar 2024 | 38.900 | 40.050 | 38.900 | 39.350 | 39.350 | 8,376,356 |
| 19 Mar 2024 | 41.850 | 42.300 | 38.550 | 38.800 | 38.800 | 16,229,723 |
| 18 Mar 2024 | 43.050 | 43.050 | 40.750 | 42.300 | 42.300 | 11,311,925 |
| 15 Mar 2024 | 41.350 | 43.300 | 40.700 | 42.650 | 42.650 | 16,196,328 |
| 14 Mar 2024 | 46.000 | 46.150 | 39.200 | 41.350 | 41.350 | 35,511,421 |
| 13 Mar 2024 | 40.550 | 44.500 | 38.800 | 43.850 | 43.850 | 14,405,651 |
| 12 Mar 2024 | 40.150 | 41.400 | 39.750 | 40.550 | 40.550 | 4,077,739 |
| 11 Mar 2024 | 39.800 | 40.200 | 39.100 | 40.000 | 40.000 | 2,907,781 |
| 08 Mar 2024 | 38.650 | 40.000 | 38.650 | 39.350 | 39.350 | 4,452,015 |
| 07 Mar 2024 | 38.150 | 39.100 | 37.550 | 38.500 | 38.500 | 7,078,707 |
| 06 Mar 2024 | 39.150 | 39.400 | 38.050 | 38.750 | 38.750 | 8,067,582 |
| 05 Mar 2024 | 41.550 | 41.900 | 38.950 | 39.150 | 39.150 | 7,053,040 |
| 04 Mar 2024 | 39.850 | 41.800 | 39.850 | 41.700 | 41.700 | 7,097,044 |
| 01 Mar 2024 | 42.500 | 42.500 | 39.200 | 39.700 | 39.700 | 11,681,743 |
| 29 Feb 2024 | 42.050 | 43.200 | 41.750 | 42.350 | 42.350 | 21,856,321 |
| 28 Feb 2024 | 43.300 | 43.850 | 41.250 | 42.050 | 42.050 | 11,475,525 |
| 27 Feb 2024 | 39.750 | 42.250 | 39.550 | 42.200 | 42.200 | 7,508,440 |
| 26 Feb 2024 | 39.800 | 40.800 | 39.100 | 39.350 | 39.350 | 7,573,053 |
| 23 Feb 2024 | 39.500 | 40.600 | 39.250 | 39.800 | 39.800 | 8,885,019 |
| 22 Feb 2024 | 39.750 | 40.500 | 39.250 | 40.000 | 40.000 | 7,262,773 |
| 21 Feb 2024 | 40.250 | 41.100 | 39.650 | 39.750 | 39.750 | 8,008,782 |
| 20 Feb 2024 | 38.750 | 41.500 | 38.750 | 40.150 | 40.150 | 11,148,291 |
| 19 Feb 2024 | 40.100 | 40.150 | 37.650 | 38.750 | 38.750 | 7,770,318 |
| 16 Feb 2024 | 37.250 | 40.750 | 37.100 | 40.100 | 40.100 | 7,992,777 |
| 15 Feb 2024 | 36.450 | 37.900 | 35.800 | 37.300 | 37.300 | 4,939,397 |
| 14 Feb 2024 | 35.600 | 36.900 | 34.450 | 36.450 | 36.450 | 9,059,222 |
| 09 Feb 2024 | 36.150 | 36.150 | 36.150 | 36.150 | 36.150 | - |
| 08 Feb 2024 | 34.750 | 35.950 | 34.200 | 34.700 | 34.700 | 9,183,794 |
| 07 Feb 2024 | 33.600 | 36.150 | 33.600 | 34.750 | 34.750 | 21,530,572 |
| 06 Feb 2024 | 29.950 | 33.300 | 28.300 | 33.000 | 33.000 | 22,479,366 |
| 05 Feb 2024 | 31.700 | 31.700 | 29.700 | 30.100 | 30.100 | 14,412,025 |
| 02 Feb 2024 | 33.000 | 33.950 | 31.300 | 31.950 | 31.950 | 11,229,606 |
| 01 Feb 2024 | 31.850 | 33.550 | 31.350 | 33.000 | 33.000 | 10,056,607 |
| 31 Jan 2024 | 31.850 | 32.150 | 31.100 | 31.500 | 31.500 | 9,929,925 |
| 30 Jan 2024 | 33.450 | 33.450 | 31.400 | 31.850 | 31.850 | 9,572,826 |
| 29 Jan 2024 | 33.900 | 34.300 | 33.150 | 33.550 | 33.550 | 7,779,946 |
| 26 Jan 2024 | 35.700 | 36.250 | 32.250 | 33.350 | 33.350 | 19,595,352 |
| 25 Jan 2024 | 35.650 | 36.200 | 34.750 | 36.000 | 36.000 | 6,056,052 |
| 24 Jan 2024 | 35.750 | 36.250 | 34.500 | 35.700 | 35.700 | 6,477,049 |
| 23 Jan 2024 | 34.300 | 36.150 | 33.800 | 35.150 | 35.150 | 10,451,707 |
| 22 Jan 2024 | 36.400 | 36.450 | 33.550 | 34.300 | 34.300 | 17,650,149 |
| 19 Jan 2024 | 39.550 | 39.750 | 35.700 | 36.200 | 36.200 | 23,652,486 |
| 18 Jan 2024 | 38.800 | 40.000 | 38.350 | 39.750 | 39.750 | 9,969,321 |
| 17 Jan 2024 | 40.600 | 41.000 | 38.150 | 38.700 | 38.700 | 10,305,076 |
| 16 Jan 2024 | 41.150 | 42.300 | 40.350 | 40.600 | 40.600 | 7,850,643 |
| 15 Jan 2024 | 40.050 | 40.050 | 40.050 | 40.050 | 40.050 | - |
| 12 Jan 2024 | 41.000 | 41.150 | 39.900 | 40.100 | 40.100 | 5,872,013 |
| 11 Jan 2024 | 41.500 | 42.400 | 40.100 | 40.900 | 40.900 | 7,550,723 |
| 10 Jan 2024 | 39.500 | 41.800 | 39.500 | 41.600 | 41.600 | 10,119,790 |
| 09 Jan 2024 | 39.600 | 40.550 | 38.800 | 39.050 | 39.050 | 10,616,408 |
| 08 Jan 2024 | 38.600 | 39.300 | 37.300 | 38.300 | 38.300 | 5,987,037 |
| 05 Jan 2024 | 41.650 | 41.650 | 38.000 | 38.400 | 38.400 | 13,096,297 |
| 04 Jan 2024 | 41.650 | 41.800 | 40.450 | 41.600 | 41.600 | 3,894,095 |
| 03 Jan 2024 | 42.450 | 43.700 | 40.800 | 41.550 | 41.550 | 6,137,056 |
| 02 Jan 2024 | 42.500 | 43.400 | 42.000 | 42.500 | 42.500 | 4,564,662 |
| 29 Dec 2023 | 41.550 | 42.950 | 41.200 | 42.750 | 42.750 | 4,556,168 |
| 28 Dec 2023 | 40.900 | 42.400 | 40.200 | 41.550 | 41.550 | 5,348,000 |
| 27 Dec 2023 | 38.950 | 40.800 | 38.150 | 40.550 | 40.550 | 8,218,051 |
| 22 Dec 2023 | 39.550 | 39.550 | 37.600 | 38.300 | 38.300 | 7,394,144 |
| 21 Dec 2023 | 40.300 | 40.400 | 38.950 | 39.750 | 39.750 | 3,462,327 |
| 20 Dec 2023 | 41.150 | 41.200 | 40.050 | 40.300 | 40.300 | 3,383,717 |
| *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.