Innovent Biologics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 90.350 | 90.950 | 87.850 | 89.900 | 89.900 | 7,818,986 |
| 2026-07-27 | 89.900 | 90.700 | 88.400 | 89.350 | 89.350 | 6,802,312 |
| 2026-07-24 | 88.600 | 93.050 | 88.550 | 89.950 | 89.950 | 14,653,572 |
| 2026-07-23 | 91.000 | 92.850 | 90.650 | 91.050 | 91.050 | 7,692,226 |
| 2026-07-22 | 90.700 | 95.250 | 90.700 | 92.250 | 92.250 | 10,745,699 |
| 2026-07-21 | 92.050 | 93.100 | 90.200 | 92.150 | 92.150 | 9,930,221 |
| 2026-07-20 | 92.000 | 93.650 | 90.000 | 92.500 | 92.500 | 15,404,223 |
| 2026-07-17 | 94.700 | 95.200 | 87.300 | 88.950 | 88.950 | 20,913,287 |
| 2026-07-16 | 97.000 | 98.750 | 93.200 | 94.200 | 94.200 | 20,695,271 |
| 2026-07-15 | 93.500 | 100.40 | 91.250 | 97.050 | 97.050 | 39,238,559 |
| 2026-07-14 | 89.800 | 91.450 | 88.400 | 90.050 | 90.050 | 13,166,640 |
| 2026-07-13 | 88.900 | 91.150 | 87.250 | 89.100 | 89.100 | 14,432,484 |
| 2026-07-10 | 86.300 | 91.250 | 85.250 | 89.700 | 89.700 | 16,386,809 |
| 2026-07-09 | 85.300 | 88.700 | 84.150 | 86.350 | 86.350 | 13,244,177 |
| 2026-07-08 | 87.200 | 89.950 | 85.850 | 86.200 | 86.200 | 14,209,591 |
| 2026-07-07 | 90.500 | 91.600 | 86.250 | 87.200 | 87.200 | 17,254,641 |
| 2026-07-06 | 87.950 | 94.900 | 87.800 | 90.500 | 90.500 | 31,124,352 |
| 2026-07-03 | 87.050 | 89.150 | 86.000 | 87.800 | 87.800 | 22,955,775 |
| 2026-07-02 | 83.300 | 86.300 | 81.700 | 85.350 | 85.350 | 28,453,188 |
| 2026-06-30 | 81.000 | 81.950 | 78.250 | 79.600 | 79.600 | 16,299,448 |
| 2026-06-29 | 75.550 | 82.400 | 75.200 | 80.050 | 80.050 | 21,913,930 |
| 2026-06-26 | 76.150 | 77.450 | 73.900 | 75.150 | 75.150 | 11,027,009 |
| 2026-06-25 | 78.150 | 78.650 | 74.750 | 76.100 | 76.100 | 13,500,827 |
| 2026-06-24 | 77.850 | 80.450 | 77.100 | 77.950 | 77.950 | 16,678,775 |
| 2026-06-23 | 74.650 | 79.300 | 74.650 | 76.500 | 76.500 | 11,391,105 |
| 2026-06-22 | 75.000 | 75.950 | 72.300 | 75.350 | 75.350 | 9,138,790 |
| 2026-06-18 | 74.000 | 78.050 | 73.800 | 76.150 | 76.150 | 8,826,037 |
| 2026-06-17 | 76.000 | 77.750 | 74.650 | 74.850 | 74.850 | 7,660,565 |
| 2026-06-16 | 78.300 | 78.300 | 75.600 | 76.400 | 76.400 | 6,706,506 |
| 2026-06-15 | 78.000 | 79.250 | 76.650 | 77.400 | 77.400 | 11,959,240 |
| 2026-06-12 | 73.500 | 77.100 | 72.500 | 76.450 | 76.450 | 20,243,631 |
| 2026-06-11 | 74.350 | 75.200 | 71.550 | 72.950 | 72.950 | 10,572,210 |
| 2026-06-10 | 72.000 | 75.250 | 71.200 | 74.350 | 74.350 | 13,899,540 |
| 2026-06-09 | 73.250 | 74.100 | 69.550 | 73.150 | 73.150 | 17,268,133 |
| 2026-06-08 | 74.800 | 75.150 | 71.950 | 73.250 | 73.250 | 14,606,270 |
| 2026-06-05 | 77.350 | 79.800 | 76.100 | 76.600 | 76.600 | 15,099,470 |
| 2026-06-04 | 76.750 | 77.600 | 75.350 | 76.400 | 76.400 | 9,390,673 |
| 2026-06-03 | 77.900 | 78.750 | 76.250 | 76.850 | 76.850 | 13,908,170 |
| 2026-06-02 | 80.200 | 80.600 | 76.800 | 78.850 | 78.850 | 15,402,190 |
| 2026-06-01 | 83.800 | 84.750 | 80.100 | 80.900 | 80.900 | 18,852,660 |
| 2026-05-29 | 80.000 | 84.600 | 79.050 | 83.350 | 83.350 | 32,759,760 |
| 2026-05-28 | 78.950 | 79.700 | 74.600 | 74.850 | 74.850 | 21,861,580 |
| 2026-05-27 | 80.000 | 80.050 | 77.850 | 78.950 | 78.950 | 12,563,160 |
| 2026-05-26 | 80.300 | 82.200 | 79.150 | 79.850 | 79.850 | 10,663,720 |
| 2026-05-22 | 84.350 | 86.150 | 80.750 | 80.950 | 80.950 | 10,635,980 |
| 2026-05-21 | 79.650 | 82.900 | 79.600 | 82.550 | 82.550 | 13,659,740 |
| 2026-05-20 | 80.050 | 81.500 | 78.150 | 79.400 | 79.400 | 12,014,780 |
| 2026-05-19 | 81.150 | 82.750 | 79.600 | 80.000 | 80.000 | 14,553,560 |
| 2026-05-18 | 82.000 | 82.150 | 79.100 | 80.300 | 80.300 | 14,510,790 |
| 2026-05-15 | 85.400 | 86.200 | 79.550 | 82.000 | 82.000 | 23,031,961 |
| 2026-05-14 | 87.850 | 90.750 | 85.500 | 86.700 | 86.700 | 11,435,780 |
| 2026-05-13 | 88.700 | 89.250 | 86.300 | 87.050 | 87.050 | 6,888,202 |
| 2026-05-12 | 89.900 | 89.950 | 87.900 | 88.700 | 88.700 | 7,815,088 |
| 2026-05-11 | 89.500 | 90.150 | 86.700 | 88.250 | 88.250 | 14,980,530 |
| 2026-05-08 | 90.100 | 91.050 | 88.850 | 90.000 | 90.000 | 8,560,263 |
| 2026-05-07 | 91.500 | 93.800 | 89.950 | 91.100 | 91.100 | 14,809,680 |
| 2026-05-06 | 92.000 | 92.100 | 88.650 | 90.600 | 90.600 | 12,689,120 |
| 2026-05-05 | 92.000 | 92.700 | 90.550 | 92.000 | 92.000 | 3,486,669 |
| 2026-05-04 | 91.450 | 93.250 | 90.050 | 92.450 | 92.450 | 11,888,720 |
| 2026-04-30 | 84.900 | 91.000 | 84.500 | 90.000 | 90.000 | 18,447,570 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.