UK Markets close in 4 hrs 26 mins

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
DateOpenHighLowClose*Adj. close**Volume
24 May 202255.45055.55052.70053.10053.10018,220,959
23 May 202256.50057.60055.50056.25056.25017,402,362
20 May 202252.65056.90052.65056.30056.30023,894,610
19 May 202251.35053.10050.40052.20052.20028,372,183
18 May 202254.25054.80051.05052.95052.95016,663,725
17 May 202252.35054.55051.80054.30054.30014,780,969
16 May 202252.75053.50051.30053.05053.05012,780,506
13 May 202251.70052.90051.20051.90051.90012,424,892
12 May 202250.90052.20050.10051.10051.10015,939,151
11 May 202248.95055.15047.75052.60052.60028,078,770
10 May 202247.80050.15046.80049.40049.40028,862,006
06 May 202252.05052.95050.40050.40050.40020,683,293
05 May 202258.25058.95052.30054.20054.20028,071,240
04 May 202259.70060.25056.70057.30057.3007,584,437
03 May 202258.80061.40057.40060.40060.40017,967,863
29 Apr 202254.80060.40054.25060.00060.00024,428,075
28 Apr 202255.90056.50054.00055.20055.2008,547,560
27 Apr 202254.75056.05053.00055.05055.05017,650,568
26 Apr 202254.80056.80053.10055.50055.50020,432,729
25 Apr 202255.60056.65052.70053.65053.65021,317,347
22 Apr 202253.05058.00053.05056.80056.80016,341,082
21 Apr 202258.50059.20054.00056.00056.00034,216,567
20 Apr 202260.20061.55059.50060.10060.10010,390,366
19 Apr 202261.50062.25059.70060.25060.25019,699,802
14 Apr 202262.25064.10061.55063.60063.60014,023,953
13 Apr 202260.60062.35059.30061.40061.40016,908,743
12 Apr 202260.85064.20060.35062.65062.65018,323,046
11 Apr 202264.95064.95060.50061.65061.65018,252,154
08 Apr 202262.85065.80062.85065.25065.25014,189,912
07 Apr 202268.85069.05064.00065.00065.00025,363,451
06 Apr 202268.00070.55067.20068.60068.60018,806,759
04 Apr 202267.50069.95066.70069.55069.55015,898,241
01 Apr 202263.00066.30062.45065.85065.85014,467,181
31 Mar 202269.20069.20063.45065.05065.05033,554,314
30 Mar 202268.95069.75066.35069.20069.20034,290,678
29 Mar 202267.95069.10066.30067.85067.85028,310,719
28 Mar 202263.60068.00061.70065.05065.05038,220,928
25 Mar 202268.55070.05062.05063.60063.60058,903,743
24 Mar 202265.40071.50063.20069.40069.40069,665,250
23 Mar 202261.00067.30056.80065.30065.30089,041,196
22 Mar 202255.45058.70054.70058.35058.35026,849,430
21 Mar 202256.75056.85053.20055.60055.60037,646,449
18 Mar 202254.50055.25050.80053.55053.55057,709,699
17 Mar 202252.75056.85052.65056.60056.60077,995,856
16 Mar 202242.10047.85041.45047.25047.25099,327,668
15 Mar 202241.80046.80040.30040.95040.95072,277,103
14 Mar 202251.35051.65044.55044.90044.90061,166,312
11 Mar 202250.10054.35049.15053.25053.25029,744,035
10 Mar 202253.50056.00052.60054.00054.00038,925,858
09 Mar 202255.20056.25050.25052.00052.00046,880,429
08 Mar 202255.20058.60055.20055.90055.90026,216,075
07 Mar 202259.65059.90055.10056.25056.25033,506,916
04 Mar 202260.05062.40059.40061.95061.95024,015,075
03 Mar 202265.30066.70062.15063.25063.25020,160,933
02 Mar 202267.25067.35064.95066.05066.05013,663,820
01 Mar 202265.20067.95065.15067.35067.35028,463,434
28 Feb 202264.25064.50062.05064.25064.25025,287,895
25 Feb 202264.40066.45063.25064.20064.20027,009,294
24 Feb 202261.00063.70060.45061.75061.75025,811,712
23 Feb 202259.90062.55059.55062.10062.10016,815,000
22 Feb 202260.40061.75058.45059.20059.20019,634,114
21 Feb 202261.15064.00061.15062.45062.45016,405,004
18 Feb 202263.15063.90061.70062.55062.55029,875,578
17 Feb 202261.30065.75060.75064.80064.80037,998,864
16 Feb 202262.20064.00060.35061.10061.10035,380,222
15 Feb 202256.20061.85055.65061.65061.65059,412,467
14 Feb 202255.50058.60055.35056.00056.00056,834,312
11 Feb 202255.70057.65055.05056.70056.70065,679,486
10 Feb 202260.05061.85056.55058.30058.30077,695,420
09 Feb 202268.00068.00059.55061.60061.600105,279,790
08 Feb 202262.25062.25062.25062.25062.250-
07 Feb 202282.00082.45080.00080.60080.60016,825,387
04 Feb 202279.70079.75074.65079.55079.55017,063,952
31 Jan 202275.60075.60075.60075.60075.600-
28 Jan 202278.50078.50073.50074.30074.30017,754,342
27 Jan 202278.20079.70073.50077.20077.20038,045,312
26 Jan 202284.70085.05078.90079.70079.70025,695,319
25 Jan 202286.80086.90083.70085.55085.55017,710,917
24 Jan 202287.10090.40086.80087.65087.65014,047,974
21 Jan 202292.00092.90087.15089.60089.60021,715,729
20 Jan 202285.30092.00085.30091.35091.35018,143,560
19 Jan 202290.00091.10085.40086.85086.85018,988,418
18 Jan 202290.40092.10088.70089.20089.20010,662,552
17 Jan 202292.15092.50087.95090.20090.20014,792,122
14 Jan 202289.00092.50088.20092.30092.30013,807,155
13 Jan 202294.65094.65090.10091.25091.25023,450,785
12 Jan 202291.30093.60089.70092.75092.75032,755,709
11 Jan 202282.70088.90081.00087.65087.65028,174,410
10 Jan 202280.85084.10078.80082.70082.70018,330,265
07 Jan 202279.60082.75077.90080.75080.75014,900,067
06 Jan 202275.65078.45072.10078.35078.35038,501,411
05 Jan 202282.40082.40077.05079.30079.30030,741,662
04 Jan 202284.25085.95079.10082.85082.85033,956,022
03 Jan 202292.55092.60084.90087.20087.20013,212,513
31 Dec 202192.85093.80090.80092.55092.55010,276,647
30 Dec 202186.55090.35084.05090.00090.00011,563,875
29 Dec 202186.60087.85085.35087.45087.4509,608,194
28 Dec 202188.95089.60086.05088.85088.85013,309,770
24 Dec 202187.30087.30087.30087.30087.300-
23 Dec 202189.00089.85087.35087.75087.7508,721,473
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...