Biocytogen Pharmaceuticals (Beijing) Co., Ltd. - 2315.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.3	52.6	52.6	54	50.4	180,000
February 16, 2026	51	50.95	50.95	52.75	50.95	18,000
February 13, 2026	53	53.5	53.5	54.7	50.95	1.32M
February 12, 2026	57.6	53	53	57.6	51.05	1M
February 11, 2026	49.52	52.9	52.9	54	48.36	1.51M
February 10, 2026	50.6	49.8	49.8	51.7	47.66	1.48M
February 09, 2026	49	49.02	49.02	49.9	47.9	1.01M
February 06, 2026	47	47.7	47.7	48.9	45.2	714,000
February 05, 2026	49.3	47	47	49.48	45.5	1.1M
February 04, 2026	45.16	47.5	47.5	48.16	44.5	1.64M
February 03, 2026	42.58	45.5	45.5	47.98	42.58	2.78M
February 02, 2026	42.8	41.96	41.96	46.72	41.38	3.29M
January 30, 2026	44.86	43.88	43.88	63	42.58	12.43M
January 29, 2026	46.9	44	44	46.9	43.52	959,500
January 28, 2026	43.3	47	47	47.2	42.28	2.24M
January 27, 2026	43.12	42.98	42.98	44.48	40.7	1.25M
January 26, 2026	44.48	42.8	42.8	44.48	40.68	1.72M
January 23, 2026	39.96	43.98	43.98	46	38.74	3.09M
January 22, 2026	40.4	40.14	40.14	41.48	39.24	986,494
January 21, 2026	38	39.9	39.9	40.44	36.78	1.68M
January 20, 2026	40.04	37.8	37.8	41	37.42	1.4M
January 19, 2026	43.28	39.72	39.72	43.28	39	2.33M
January 16, 2026	43.52	43.28	43.28	43.88	41	657,000
January 15, 2026	44.5	43	43	45.98	41.62	1.49M
January 14, 2026	42.76	44.74	44.74	48.26	42.76	3.33M
January 13, 2026	39.5	42.76	42.76	44	39.14	3.31M
January 12, 2026	35.92	39.5	39.5	41.5	35.92	5.44M
January 09, 2026	35.38	35.9	35.9	36.66	34.2	1.82M
January 08, 2026	36.48	34.96	34.96	37.78	34.48	2.22M
January 07, 2026	36.28	35.82	35.82	37.5	35.34	1.93M
January 06, 2026	36.9	36.6	36.6	37.48	33.14	1.98M
January 05, 2026	35.32	35.8	35.8	38.06	34.8	2.44M
January 02, 2026	35	34.74	34.74	35.32	33.5	150,500
December 31, 2025	33.46	35.3	35.3	38.2	33.46	2.82M
December 30, 2025	35.88	34.38	34.38	36.98	32.12	4.06M
December 29, 2025	35.04	35.18	35.18	38.8	33.42	6.41M
December 24, 2025	29.02	35.08	35.08	35.82	28.92	14.3M
December 23, 2025	28.3	28.7	28.7	29.02	27.5	304,500
December 22, 2025	27.46	28.3	28.3	29.54	27.32	232,768
December 19, 2025	25.98	28.16	28.16	28.6	25.4	814,000
December 18, 2025	25.84	26	26	27.18	25.72	333,400
December 17, 2025	26.4	25.76	25.76	26.4	24.8	345,500
December 16, 2025	27	26.4	26.4	27	25.98	297,500
December 15, 2025	28.3	27.04	27.04	28.64	27	247,500
December 12, 2025	27.02	28.16	28.16	28.48	25.44	794,500
December 11, 2025	29.4	27	27	30.24	26.72	743,500
December 10, 2025	34.46	29.2	29.2	34.78	26.56	3.92M
December 09, 2025	32.84	33	33	35.86	32.5	924,500
December 08, 2025	32.86	31.78	31.78	32.86	30.56	511,000
December 05, 2025	31.48	32.2	32.2	33.2	31.08	525,000
December 04, 2025	31.16	30.98	30.98	31.86	30.68	204,000
December 03, 2025	32.08	30.78	30.78	32.08	30.02	567,030
December 02, 2025	33.9	32.08	32.08	34.08	31.4	352,000
December 01, 2025	32.4	34.4	34.4	34.4	31	862,030
November 28, 2025	33.1	31.8	31.8	33.1	30.8	465,500
November 27, 2025	33.14	32.4	32.4	34.28	32.02	569,000
November 26, 2025	33.48	33.06	33.06	34.5	32.62	457,000
November 25, 2025	33	33.48	33.48	34.52	31.56	854,000
November 24, 2025	30.5	32.7	32.7	33.32	30.3	752,684
November 21, 2025	31.96	30.42	30.42	31.98	28.12	659,000

Biocytogen Pharmaceuticals (Beijing) Co., Ltd. (2315.HK) HKSE