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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	30.28	32	32	32.54	30.28	759,500
November 19, 2025	33.24	30.3	30.3	33.24	29.68	1.11M
November 18, 2025	33.58	33.24	33.24	34	32.16	548,500
November 17, 2025	32.74	33.58	33.58	33.58	31.18	403,000
November 14, 2025	32.64	32.54	32.54	33.18	30.58	541,584
November 13, 2025	30.3	32.5	32.5	32.84	30.3	1.63M
November 12, 2025	28.86	30.4	30.4	30.88	28.86	771,500
November 11, 2025	28.16	28.8	28.8	29.28	28.16	382,500
November 10, 2025	27.88	28	28	28.9	27.36	408,000
November 07, 2025	27.96	28	28	28.28	27.1	117,500
November 06, 2025	28.46	28.4	28.4	28.46	27	293,500
November 05, 2025	28	28.46	28.46	29.5	27.72	384,500
November 04, 2025	29.24	29.48	29.48	29.52	27.9	272,500
November 03, 2025	28.3	29.24	29.24	30.1	27.58	875,500
October 31, 2025	26	28	28	28.46	26	951,000
October 30, 2025	25	25.88	25.88	25.94	23.94	290,500
October 28, 2025	25.08	24.94	24.94	25.28	24.08	344,000
October 27, 2025	23.02	25.46	25.46	25.84	23.02	477,500
October 24, 2025	23.96	22.94	22.94	24	22.68	247,000
October 23, 2025	23.28	23.4	23.4	23.74	21.54	405,500
October 22, 2025	23.8	23.28	23.28	24.18	23	196,000
October 21, 2025	23.8	23.8	23.8	24.2	23.08	231,000
October 20, 2025	23.6	23.8	23.8	24.7	22.62	365,500
October 17, 2025	24.98	22.76	22.76	25.78	22.5	272,500

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