Innovent Biologics, Inc. (1801.HK) HKSE
91.50
+0.6(+0.66%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
91.50
+0.6(+0.66%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 90.95 | 91.5 | 91.5 | 92.25 | 88.7 | 14.72M |
| April 01, 2026 | 86.9 | 90.9 | 90.9 | 91.6 | 86.45 | 23.81M |
| March 31, 2026 | 86.7 | 84.9 | 84.9 | 88.4 | 83.6 | 14.53M |
| March 30, 2026 | 85 | 86.1 | 86.1 | 86.95 | 83.5 | 17.5M |
| March 27, 2026 | 80.1 | 85.5 | 85.5 | 86.05 | 79.85 | 26.23M |
| March 26, 2026 | 82.55 | 79.4 | 79.4 | 83.5 | 79.2 | 8.01M |
| March 25, 2026 | 83.6 | 82.55 | 82.55 | 84.35 | 81.85 | 8.49M |
| March 24, 2026 | 78.8 | 81.55 | 81.55 | 82.25 | 78.1 | 10.19M |
| March 23, 2026 | 78.6 | 77.5 | 77.5 | 79.65 | 75.9 | 14.12M |
| March 20, 2026 | 82.1 | 80.9 | 80.9 | 84.6 | 80.4 | 6.6M |
| March 19, 2026 | 82.75 | 81.85 | 81.85 | 83.85 | 81.6 | 11.22M |
| March 18, 2026 | 83.55 | 84.85 | 84.85 | 85.5 | 83.2 | 6.53M |
| March 17, 2026 | 85 | 84 | 84 | 86.15 | 83.65 | 10.34M |
| March 16, 2026 | 80.85 | 84.1 | 84.1 | 84.45 | 79.6 | 11.14M |
| March 13, 2026 | 81.5 | 80.85 | 80.85 | 82.2 | 80 | 9.1M |
| March 12, 2026 | 84.3 | 81.75 | 81.75 | 85.7 | 80.45 | 9.63M |
| March 11, 2026 | 86.8 | 84.3 | 84.3 | 87.5 | 83.5 | 8.69M |
| March 10, 2026 | 84 | 84.45 | 84.45 | 85.95 | 83.65 | 5.18M |
| March 09, 2026 | 82.9 | 81.75 | 81.75 | 82.9 | 78.1 | 18.24M |
| March 06, 2026 | 78.45 | 83.3 | 83.3 | 83.5 | 78.25 | 12.53M |
| March 05, 2026 | 79.6 | 78.45 | 78.45 | 81.4 | 78 | 12.98M |
| March 04, 2026 | 80 | 76.85 | 76.85 | 80.15 | 76.35 | 9.88M |
| March 03, 2026 | 82.5 | 80.05 | 80.05 | 83.5 | 79.05 | 9.46M |
| March 02, 2026 | 85.1 | 82.6 | 82.6 | 85.1 | 81.5 | 10.28M |
| February 27, 2026 | 84.35 | 85.1 | 85.1 | 87.5 | 83.75 | 12.42M |
| February 26, 2026 | 89.05 | 84.35 | 84.35 | 89.8 | 84.1 | 10.91M |
| February 25, 2026 | 88.55 | 88.4 | 88.4 | 89.85 | 87.5 | 8.63M |
| February 24, 2026 | 93.2 | 88.55 | 88.55 | 93.2 | 86 | 16.05M |
| February 23, 2026 | 92.4 | 92 | 92 | 93.8 | 91.75 | 5.17M |
| February 20, 2026 | 89.9 | 90.75 | 0 | 91.5 | 89.9 | 5.25M |
| February 16, 2026 | 88.95 | 89.1 | 0 | 89.9 | 87.7 | 3.53M |
| February 13, 2026 | 89.1 | 88.6 | 0 | 91.05 | 88.45 | 10.38M |
| February 12, 2026 | 89.5 | 89.05 | 0 | 90.85 | 87.75 | 10.17M |
| February 11, 2026 | 90.9 | 89.65 | 0 | 91.8 | 89.45 | 8.89M |
| February 10, 2026 | 85.8 | 89.65 | 0 | 91.55 | 84.95 | 21.25M |
| February 09, 2026 | 83.2 | 85.4 | 0 | 86.3 | 82.35 | 15.92M |
| February 06, 2026 | 77.1 | 79.5 | 0 | 80.95 | 77.1 | 8.3M |
| February 05, 2026 | 79.3 | 79.9 | 0 | 81.55 | 76.75 | 15.02M |
| February 04, 2026 | 79.2 | 80.65 | 0 | 81.85 | 77.3 | 9.26M |
| February 03, 2026 | 78.7 | 78.8 | 0 | 79.4 | 77.15 | 6.87M |
| February 02, 2026 | 81 | 78.7 | 0 | 81.6 | 77.8 | 8.45M |
| January 30, 2026 | 82.5 | 81.1 | 0 | 84.5 | 80.75 | 8.28M |
| January 29, 2026 | 83.4 | 82.5 | 0 | 83.85 | 82.1 | 8.38M |
| January 28, 2026 | 83 | 84.55 | 0 | 84.55 | 81.9 | 11.6M |
| January 27, 2026 | 81.9 | 81.85 | 0 | 82.4 | 80.3 | 6.8M |
| January 26, 2026 | 83.5 | 81.65 | 0 | 84.15 | 80.75 | 7.62M |
| January 23, 2026 | 82 | 83.7 | 0 | 84.2 | 81.2 | 12.1M |
| January 22, 2026 | 83.8 | 81.4 | 0 | 83.8 | 80.45 | 11.68M |
| January 21, 2026 | 83.5 | 82.7 | 0 | 83.75 | 81.55 | 9.69M |
| January 20, 2026 | 85.1 | 83.2 | 0 | 86.05 | 82.75 | 9.12M |
| January 19, 2026 | 88.2 | 85.35 | 0 | 89.35 | 83.6 | 14.22M |
| January 16, 2026 | 89.05 | 89.5 | 0 | 90.45 | 88.35 | 6.75M |
| January 15, 2026 | 90.85 | 89 | 0 | 91.45 | 88.4 | 11.5M |
| January 14, 2026 | 90 | 89.45 | 0 | 91.85 | 88.4 | 9.96M |
| January 13, 2026 | 90.6 | 89.35 | 0 | 92.75 | 88.2 | 15.97M |
| January 12, 2026 | 89.2 | 89.45 | 0 | 90.45 | 88 | 13.38M |
| January 09, 2026 | 87.9 | 89.3 | 0 | 89.7 | 87.25 | 10.36M |
| January 08, 2026 | 89.8 | 89 | 0 | 90.8 | 88.4 | 14.34M |
| January 07, 2026 | 85.1 | 89.05 | 0 | 89.5 | 84.3 | 19.92M |
| January 06, 2026 | 83.8 | 84.5 | 0 | 84.9 | 82.9 | 12.93M |