UK Markets open in 3 hrs 22 mins

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

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
64.950-0.250 (-0.38%)
As of 11:59AM HKT. Market open.
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Feb 202364.35065.70064.15064.95064.9504,239,355
08 Feb 202364.45066.90064.20065.20065.20013,548,492
07 Feb 202363.40066.15063.40064.45064.45015,581,230
06 Feb 202363.50063.70060.70063.50063.50038,136,156
03 Feb 202368.15069.45065.80065.95065.95018,837,663
02 Feb 202368.00069.80067.70068.10068.10024,138,297
01 Feb 2023------
31 Jan 202365.70066.20064.15065.25065.25039,669,822
30 Jan 202370.95071.10066.35067.00067.00042,280,340
27 Jan 202371.40072.00069.85070.95070.95011,477,611
26 Jan 202372.15072.50069.70071.40071.40014,399,558
20 Jan 202371.00072.10069.90071.35071.35013,218,880
19 Jan 202368.25071.50067.70070.40070.40015,832,908
18 Jan 202368.75070.10067.25069.35069.35028,487,628
17 Jan 202372.00072.00068.60069.40069.400108,777,405
16 Jan 202372.60077.40071.00073.90073.90044,583,660
13 Jan 202369.05072.90068.60072.60072.60028,819,059
12 Jan 202371.00071.55067.40068.25068.25036,570,184
11 Jan 202368.05073.30068.00069.95069.95046,916,592
10 Jan 202368.00068.65066.90067.40067.40016,590,938
09 Jan 202367.10069.00066.70067.65067.65024,761,293
06 Jan 202368.10068.20065.00066.05066.05024,547,320
05 Jan 202368.40071.30066.40067.50067.50044,794,363
04 Jan 202363.35066.30061.60066.20066.20037,718,374
03 Jan 202358.60063.95058.55062.55062.55034,213,741
30 Dec 202260.55061.80059.40059.85059.85025,971,523
29 Dec 202256.95060.70056.65059.55059.55033,272,579
28 Dec 202254.45059.55054.45057.80057.80042,543,091
23 Dec 202251.45054.45051.10054.05054.05024,454,802
22 Dec 202252.00053.25050.55052.35052.35020,762,928
21 Dec 202250.30052.20050.00051.25051.25016,313,079
20 Dec 202250.00050.70049.30050.00050.00024,930,816
19 Dec 202251.30052.25050.00050.20050.20018,459,867
16 Dec 202250.00052.30048.80051.30051.30050,662,033
15 Dec 202251.00051.10048.50048.65048.65030,421,852
14 Dec 202252.30052.65050.25050.80050.80020,973,086
13 Dec 202251.25051.85050.45051.35051.35021,268,123
12 Dec 202252.55054.00051.20051.85051.85024,641,971
09 Dec 202254.90056.40053.30053.90053.90035,184,566
08 Dec 202251.05055.75050.40055.55055.55037,210,042
07 Dec 202253.30055.35050.45050.80050.80036,898,871
06 Dec 202253.55056.40052.10053.10053.10032,081,710
05 Dec 202254.35055.35052.50055.05055.05038,410,376
02 Dec 202250.80052.20050.40051.80051.80018,588,427
01 Dec 202252.00053.50049.65050.65050.65025,595,945
30 Nov 202248.60050.15047.10050.15050.15024,377,793
29 Nov 202248.30049.40046.55048.95048.95017,980,311
28 Nov 202245.00047.70044.00047.35047.35021,481,184
25 Nov 202248.00048.00046.70047.75047.75011,125,515
24 Nov 202248.35049.45047.65048.55048.55010,835,252
23 Nov 202248.95049.25045.70048.30048.30026,355,720
22 Nov 202250.05050.80048.10049.00049.00020,476,108
21 Nov 202250.50051.40049.25050.80050.80021,238,886
18 Nov 202253.00054.15051.10051.65051.65019,205,439
17 Nov 202253.35053.50050.55052.30052.30036,081,127
16 Nov 202253.00056.30052.55054.05054.05036,245,857
15 Nov 202252.00054.75050.05054.00054.00045,779,818
14 Nov 202253.10054.10050.50051.55051.55046,097,912
11 Nov 202250.00051.60047.65050.95050.95069,365,065
10 Nov 202243.90045.10043.25043.75043.75014,302,124
09 Nov 202246.60047.00043.20044.60044.60043,727,281
08 Nov 202247.65048.50046.15046.80046.80029,093,931
07 Nov 202242.75048.00042.05047.00047.00065,853,654
04 Nov 202239.30044.90039.10043.35043.35075,006,453
03 Nov 202238.00040.15037.80039.25039.25044,520,525
02 Nov 202237.50040.40037.00039.90039.90047,040,532
01 Nov 202235.20038.70035.20037.95037.95077,047,874
31 Oct 202237.70038.20035.00035.50035.50069,954,587
28 Oct 202240.55043.00038.60038.80038.80088,038,160
27 Oct 202241.80042.50039.35039.75039.75060,744,470
26 Oct 202238.15041.95038.15040.00040.00073,956,173
25 Oct 202238.35040.00037.50038.70038.70044,996,200
24 Oct 202241.00043.10038.25038.90038.90049,734,179
21 Oct 202241.45044.10041.45042.15042.15038,266,998
20 Oct 202245.05045.30042.25042.70042.70061,109,603
19 Oct 202249.35049.65046.85047.20047.20031,461,479
18 Oct 202251.00051.65048.30050.40050.40037,307,200
17 Oct 202250.50052.40049.15050.15050.15022,559,118
14 Oct 202248.00054.50047.10051.15051.15060,002,825
13 Oct 202246.65050.00046.20047.10047.10023,233,719
12 Oct 202245.45048.20043.65047.00047.00025,015,146
11 Oct 202246.90047.05044.65046.25046.25015,797,964
10 Oct 202251.00051.00045.45047.00047.00033,273,457
07 Oct 202249.50049.50048.00048.20048.20013,567,311
06 Oct 202250.35050.35048.80049.75049.75012,954,076
05 Oct 202249.90050.65048.85050.35050.35014,630,629
03 Oct 202247.80049.90047.50048.30048.30012,402,270
30 Sept 202246.50047.85046.35047.40047.40010,849,696
29 Sept 202249.25049.65046.70047.70047.70018,364,265
28 Sept 202248.60049.60047.85048.35048.35024,185,984
27 Sept 202248.15050.25047.05048.90048.90026,267,996
26 Sept 202247.20049.25047.20047.95047.95022,108,691
23 Sept 202247.00048.30046.30046.40046.40015,593,843
22 Sept 202246.00047.90045.70047.65047.65021,056,284
21 Sept 202249.15049.40047.80048.40048.40031,808,653
20 Sept 202249.25050.80049.05049.45049.45025,483,528
19 Sept 202251.70051.70048.60049.25049.25044,634,758
16 Sept 202252.50054.00051.85051.85051.85035,562,394
15 Sept 202253.35055.30053.10054.15054.15065,803,905
14 Sept 202251.65052.35050.10050.80050.80070,314,230
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...