UK Markets closed

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

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
113.100-3.600 (-3.08%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021------
21 Oct 2021------
20 Oct 2021118.600119.500115.000116.700116.70011,434,435
19 Oct 2021115.000118.500113.500117.900117.90011,066,020
18 Oct 2021109.400114.900109.200114.900114.90013,990,237
15 Oct 2021111.800111.800105.100109.400109.40020,256,119
13 Oct 2021107.900107.900107.900107.900107.900-
12 Oct 2021110.400113.100106.200108.400108.40021,016,563
11 Oct 2021112.200113.600109.700112.100112.10015,398,679
08 Oct 2021120.900120.900109.300112.000112.00029,644,726
07 Oct 2021118.000119.300116.800119.000119.0009,034,545
06 Oct 2021117.700119.000113.800115.600115.6009,172,924
05 Oct 2021112.000118.600112.000117.800117.80011,520,584
04 Oct 2021124.400124.800113.900115.600115.60025,058,751
30 Sept 2021126.100127.300123.500126.500126.50010,214,125
29 Sept 2021123.200125.900121.100125.800125.80015,137,010
28 Sept 2021123.400126.800118.100125.600125.60018,197,436
27 Sept 2021116.700124.400116.700121.900121.90013,006,376
24 Sept 2021120.400122.300117.000117.800117.80015,326,159
23 Sept 2021123.000123.100116.400120.500120.50016,949,716
21 Sept 2021120.600123.400119.100121.500121.5007,815,603
20 Sept 2021121.700122.400117.600121.300121.3008,066,220
17 Sept 2021117.300123.100116.900123.100123.10015,779,082
16 Sept 2021119.500119.600114.000116.400116.4009,237,195
15 Sept 2021117.300119.900114.100117.400117.40011,465,579
14 Sept 2021116.300118.800112.600117.300117.30012,677,358
13 Sept 2021118.100119.800110.500115.200115.20021,982,023
10 Sept 2021120.200120.700116.500118.600118.60012,387,700
09 Sept 2021122.600124.700119.000119.800119.80010,472,439
08 Sept 2021119.600122.300119.500122.000122.00010,921,843
07 Sept 2021121.000121.400118.100120.100120.1007,610,703
06 Sept 2021115.300121.800114.400120.300120.30016,313,228
03 Sept 2021113.200117.200111.800115.800115.80015,317,021
02 Sept 2021119.200119.200111.000114.000114.00020,448,853
01 Sept 2021121.000121.500114.300116.800116.80027,274,643
31 Aug 2021119.800120.400114.500120.400120.40027,757,206
30 Aug 2021116.000121.400116.000119.800119.80015,731,875
27 Aug 2021116.000116.500111.900116.000116.00018,080,686
26 Aug 2021120.900121.900113.300116.900116.90016,275,997
25 Aug 2021126.500126.500119.000121.100121.10013,906,852
24 Aug 2021122.000124.000118.000121.700121.70026,861,586
23 Aug 2021106.300114.100103.500113.000113.00020,995,639
20 Aug 2021111.700112.70099.200105.300105.30043,047,050
19 Aug 2021113.100117.300112.300113.800113.80015,361,726
18 Aug 2021115.000115.600111.100112.600112.60017,386,743
17 Aug 2021121.800122.000107.800113.700113.70036,371,407
16 Aug 2021122.200123.800119.600121.000121.00012,237,773
13 Aug 2021121.800124.200119.500122.400122.40015,424,419
12 Aug 2021125.900126.500116.400120.100120.10020,584,796
11 Aug 2021125.500128.200121.800123.500123.5009,471,539
10 Aug 2021126.000130.000124.300127.500127.5007,381,151
09 Aug 2021123.000126.300121.400125.500125.5007,522,380
06 Aug 2021128.400132.000122.500123.500123.50013,713,488
05 Aug 2021132.600135.800129.700129.800129.8008,031,787
04 Aug 2021129.900132.600126.100131.300131.30013,744,253
03 Aug 2021119.800127.400119.100126.200126.20016,426,353
02 Aug 2021118.900121.100114.200121.100121.10013,223,200
30 Jul 2021124.000125.000115.100118.500118.50028,349,043
29 Jul 2021126.500126.700122.700124.600124.60045,735,734
28 Jul 2021107.300120.000107.300119.100119.10055,110,050
27 Jul 2021114.100119.400103.600107.900107.90045,715,500
26 Jul 2021125.000125.500116.100117.000117.00038,038,890
23 Jul 2021133.800134.800128.200129.700129.70015,637,957
22 Jul 2021132.700134.100132.500133.800133.80013,697,661
21 Jul 2021132.000134.300131.700131.800131.800116,922,412
20 Jul 2021139.800142.000136.600138.000138.00010,202,280
19 Jul 2021139.900142.600137.900139.600139.60011,129,607
16 Jul 2021138.500142.900135.800139.900139.90013,507,631
15 Jul 2021139.000139.200132.800137.700137.70013,089,294
14 Jul 2021136.500143.000136.500139.800139.80027,059,758
13 Jul 2021137.500137.500131.100131.300131.30011,915,587
12 Jul 2021133.900139.000129.600135.500135.50013,486,412
09 Jul 2021128.400137.300127.200134.400134.40019,687,766
08 Jul 2021138.000139.400127.600128.000128.00019,427,774
07 Jul 2021120.000135.800120.000134.500134.50022,182,136
06 Jul 2021136.600136.600116.500126.400126.40046,405,883
05 Jul 2021136.200140.300133.600138.000138.00016,989,295
02 Jul 2021145.700148.000137.600139.500139.50022,771,399
30 Jun 2021144.100146.000141.000142.300142.3007,978,125
29 Jun 2021146.800146.900142.400144.100144.1009,812,974
28 Jun 2021142.300147.300139.500145.600145.60010,080,991
25 Jun 2021140.100143.100138.600142.300142.3009,310,496
24 Jun 2021142.400142.400136.500138.800138.8008,369,518
23 Jun 2021135.000142.300134.500139.000139.00016,620,102
22 Jun 2021137.400139.800134.300135.100135.10017,411,410
21 Jun 2021131.200142.600129.500137.400137.40028,214,132
18 Jun 2021122.500132.500121.700132.100132.10032,180,277
17 Jun 2021116.900121.500115.500120.800120.80010,338,809
16 Jun 2021120.900121.800116.600116.900116.90015,321,683
15 Jun 2021124.500125.000119.800121.000121.00014,026,081
11 Jun 2021124.600125.200122.800124.800124.8007,608,999
10 Jun 2021122.900124.900121.200124.000124.0009,403,816
09 Jun 2021119.500122.900117.200122.400122.40010,152,247
08 Jun 2021121.900123.000118.100119.500119.5008,523,058
07 Jun 2021120.100121.000116.700119.600119.60010,494,556
04 Jun 2021119.300121.600117.300121.100121.10013,796,470
03 Jun 2021122.000122.500118.600119.300119.3008,227,654
02 Jun 2021125.000125.700119.900120.900120.90011,636,177
01 Jun 2021120.400125.300119.700124.700124.70017,173,604
31 May 2021117.300121.400115.400121.300121.30014,117,959
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...