How to survive and thrive during a cost of living crisis

Top tips on managing the cost everyday life from groceries to holidays

WuXi Biologics (Cayman) Inc. (2269.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

56.300

+4.100

(+7.85%)

At close: 04:08PM HKT

Show:

Historical prices

Frequency:

Daily

Currency in HKD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	55.450	55.550	52.700	53.100	53.100	18,220,959
23 May 2022	56.500	57.600	55.500	56.250	56.250	17,402,362
20 May 2022	52.650	56.900	52.650	56.300	56.300	23,894,610
19 May 2022	51.350	53.100	50.400	52.200	52.200	28,372,183
18 May 2022	54.250	54.800	51.050	52.950	52.950	16,663,725
17 May 2022	52.350	54.550	51.800	54.300	54.300	14,780,969
16 May 2022	52.750	53.500	51.300	53.050	53.050	12,780,506
13 May 2022	51.700	52.900	51.200	51.900	51.900	12,424,892
12 May 2022	50.900	52.200	50.100	51.100	51.100	15,939,151
11 May 2022	48.950	55.150	47.750	52.600	52.600	28,078,770
10 May 2022	47.800	50.150	46.800	49.400	49.400	28,862,006
06 May 2022	52.050	52.950	50.400	50.400	50.400	20,683,293
05 May 2022	58.250	58.950	52.300	54.200	54.200	28,071,240
04 May 2022	59.700	60.250	56.700	57.300	57.300	7,584,437
03 May 2022	58.800	61.400	57.400	60.400	60.400	17,967,863
29 Apr 2022	54.800	60.400	54.250	60.000	60.000	24,428,075
28 Apr 2022	55.900	56.500	54.000	55.200	55.200	8,547,560
27 Apr 2022	54.750	56.050	53.000	55.050	55.050	17,650,568
26 Apr 2022	54.800	56.800	53.100	55.500	55.500	20,432,729
25 Apr 2022	55.600	56.650	52.700	53.650	53.650	21,317,347
22 Apr 2022	53.050	58.000	53.050	56.800	56.800	16,341,082
21 Apr 2022	58.500	59.200	54.000	56.000	56.000	34,216,567
20 Apr 2022	60.200	61.550	59.500	60.100	60.100	10,390,366
19 Apr 2022	61.500	62.250	59.700	60.250	60.250	19,699,802
14 Apr 2022	62.250	64.100	61.550	63.600	63.600	14,023,953
13 Apr 2022	60.600	62.350	59.300	61.400	61.400	16,908,743
12 Apr 2022	60.850	64.200	60.350	62.650	62.650	18,323,046
11 Apr 2022	64.950	64.950	60.500	61.650	61.650	18,252,154
08 Apr 2022	62.850	65.800	62.850	65.250	65.250	14,189,912
07 Apr 2022	68.850	69.050	64.000	65.000	65.000	25,363,451
06 Apr 2022	68.000	70.550	67.200	68.600	68.600	18,806,759
04 Apr 2022	67.500	69.950	66.700	69.550	69.550	15,898,241
01 Apr 2022	63.000	66.300	62.450	65.850	65.850	14,467,181
31 Mar 2022	69.200	69.200	63.450	65.050	65.050	33,554,314
30 Mar 2022	68.950	69.750	66.350	69.200	69.200	34,290,678
29 Mar 2022	67.950	69.100	66.300	67.850	67.850	28,310,719
28 Mar 2022	63.600	68.000	61.700	65.050	65.050	38,220,928
25 Mar 2022	68.550	70.050	62.050	63.600	63.600	58,903,743
24 Mar 2022	65.400	71.500	63.200	69.400	69.400	69,665,250
23 Mar 2022	61.000	67.300	56.800	65.300	65.300	89,041,196
22 Mar 2022	55.450	58.700	54.700	58.350	58.350	26,849,430
21 Mar 2022	56.750	56.850	53.200	55.600	55.600	37,646,449
18 Mar 2022	54.500	55.250	50.800	53.550	53.550	57,709,699
17 Mar 2022	52.750	56.850	52.650	56.600	56.600	77,995,856
16 Mar 2022	42.100	47.850	41.450	47.250	47.250	99,327,668
15 Mar 2022	41.800	46.800	40.300	40.950	40.950	72,277,103
14 Mar 2022	51.350	51.650	44.550	44.900	44.900	61,166,312
11 Mar 2022	50.100	54.350	49.150	53.250	53.250	29,744,035
10 Mar 2022	53.500	56.000	52.600	54.000	54.000	38,925,858
09 Mar 2022	55.200	56.250	50.250	52.000	52.000	46,880,429
08 Mar 2022	55.200	58.600	55.200	55.900	55.900	26,216,075
07 Mar 2022	59.650	59.900	55.100	56.250	56.250	33,506,916
04 Mar 2022	60.050	62.400	59.400	61.950	61.950	24,015,075
03 Mar 2022	65.300	66.700	62.150	63.250	63.250	20,160,933
02 Mar 2022	67.250	67.350	64.950	66.050	66.050	13,663,820
01 Mar 2022	65.200	67.950	65.150	67.350	67.350	28,463,434
28 Feb 2022	64.250	64.500	62.050	64.250	64.250	25,287,895
25 Feb 2022	64.400	66.450	63.250	64.200	64.200	27,009,294
24 Feb 2022	61.000	63.700	60.450	61.750	61.750	25,811,712
23 Feb 2022	59.900	62.550	59.550	62.100	62.100	16,815,000
22 Feb 2022	60.400	61.750	58.450	59.200	59.200	19,634,114
21 Feb 2022	61.150	64.000	61.150	62.450	62.450	16,405,004
18 Feb 2022	63.150	63.900	61.700	62.550	62.550	29,875,578
17 Feb 2022	61.300	65.750	60.750	64.800	64.800	37,998,864
16 Feb 2022	62.200	64.000	60.350	61.100	61.100	35,380,222
15 Feb 2022	56.200	61.850	55.650	61.650	61.650	59,412,467
14 Feb 2022	55.500	58.600	55.350	56.000	56.000	56,834,312
11 Feb 2022	55.700	57.650	55.050	56.700	56.700	65,679,486
10 Feb 2022	60.050	61.850	56.550	58.300	58.300	77,695,420
09 Feb 2022	68.000	68.000	59.550	61.600	61.600	105,279,790
08 Feb 2022	62.250	62.250	62.250	62.250	62.250	-
07 Feb 2022	82.000	82.450	80.000	80.600	80.600	16,825,387
04 Feb 2022	79.700	79.750	74.650	79.550	79.550	17,063,952
31 Jan 2022	75.600	75.600	75.600	75.600	75.600	-
28 Jan 2022	78.500	78.500	73.500	74.300	74.300	17,754,342
27 Jan 2022	78.200	79.700	73.500	77.200	77.200	38,045,312
26 Jan 2022	84.700	85.050	78.900	79.700	79.700	25,695,319
25 Jan 2022	86.800	86.900	83.700	85.550	85.550	17,710,917
24 Jan 2022	87.100	90.400	86.800	87.650	87.650	14,047,974
21 Jan 2022	92.000	92.900	87.150	89.600	89.600	21,715,729
20 Jan 2022	85.300	92.000	85.300	91.350	91.350	18,143,560
19 Jan 2022	90.000	91.100	85.400	86.850	86.850	18,988,418
18 Jan 2022	90.400	92.100	88.700	89.200	89.200	10,662,552
17 Jan 2022	92.150	92.500	87.950	90.200	90.200	14,792,122
14 Jan 2022	89.000	92.500	88.200	92.300	92.300	13,807,155
13 Jan 2022	94.650	94.650	90.100	91.250	91.250	23,450,785
12 Jan 2022	91.300	93.600	89.700	92.750	92.750	32,755,709
11 Jan 2022	82.700	88.900	81.000	87.650	87.650	28,174,410
10 Jan 2022	80.850	84.100	78.800	82.700	82.700	18,330,265
07 Jan 2022	79.600	82.750	77.900	80.750	80.750	14,900,067
06 Jan 2022	75.650	78.450	72.100	78.350	78.350	38,501,411
05 Jan 2022	82.400	82.400	77.050	79.300	79.300	30,741,662
04 Jan 2022	84.250	85.950	79.100	82.850	82.850	33,956,022
03 Jan 2022	92.550	92.600	84.900	87.200	87.200	13,212,513
31 Dec 2021	92.850	93.800	90.800	92.550	92.550	10,276,647
30 Dec 2021	86.550	90.350	84.050	90.000	90.000	11,563,875
29 Dec 2021	86.600	87.850	85.350	87.450	87.450	9,608,194
28 Dec 2021	88.950	89.600	86.050	88.850	88.850	13,309,770
24 Dec 2021	87.300	87.300	87.300	87.300	87.300	-
23 Dec 2021	89.000	89.850	87.350	87.750	87.750	8,721,473
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,389.98+87.24(+1.19%)

FTSE 25019,835.95+146.93(+0.75%)

AIM956.64+9.47(+1.00%)

GBP/EUR1.1822+0.0040(+0.34%)

GBP/USD1.2495+0.0020(+0.1587%)

BTC-GBP23,792.19+197.13(+0.84%)

How to survive and thrive during a cost of living crisis

WuXi Biologics (Cayman) Inc. (2269.HK)

FTSE 100
7,389.98
+87.24(+1.19%)

FTSE 250
19,835.95
+146.93(+0.75%)

AIM
956.64
+9.47(+1.00%)

GBP/EUR
1.1822
+0.0040(+0.34%)

GBP/USD
1.2495
+0.0020(+0.1587%)

BTC-GBP
23,792.19
+197.13(+0.84%)