Innovent Biologics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 83.000 | 84.550 | 81.900 | 84.550 | 84.550 | 11,596,530 |
| 2026-01-27 | 81.900 | 82.400 | 80.300 | 81.850 | 81.850 | 6,794,942 |
| 2026-01-26 | 83.500 | 84.150 | 80.750 | 81.650 | 81.650 | 7,616,737 |
| 2026-01-23 | 82.000 | 84.200 | 81.200 | 83.700 | 83.700 | 12,098,340 |
| 2026-01-22 | 83.800 | 83.800 | 80.450 | 81.400 | 81.400 | 11,677,210 |
| 2026-01-21 | 83.500 | 83.750 | 81.550 | 82.700 | 82.700 | 9,690,567 |
| 2026-01-20 | 85.100 | 86.050 | 82.750 | 83.200 | 83.200 | 9,115,621 |
| 2026-01-19 | 88.200 | 89.350 | 83.600 | 85.350 | 85.350 | 14,220,210 |
| 2026-01-16 | 89.050 | 90.450 | 88.350 | 89.500 | 89.500 | 6,745,760 |
| 2026-01-15 | 90.850 | 91.450 | 88.400 | 89.000 | 89.000 | 11,496,890 |
| 2026-01-14 | 90.000 | 91.850 | 88.400 | 89.450 | 89.450 | 9,961,587 |
| 2026-01-13 | 90.600 | 92.750 | 88.200 | 89.350 | 89.350 | 15,968,500 |
| 2026-01-12 | 89.200 | 90.450 | 88.000 | 89.450 | 89.450 | 13,377,300 |
| 2026-01-09 | 87.900 | 89.700 | 87.250 | 89.300 | 89.300 | 10,355,540 |
| 2026-01-08 | 89.800 | 90.800 | 88.400 | 89.000 | 89.000 | 14,333,750 |
| 2026-01-07 | 85.100 | 89.500 | 84.300 | 89.050 | 89.050 | 19,915,881 |
| 2026-01-06 | 83.800 | 84.900 | 82.900 | 84.500 | 84.500 | 12,921,050 |
| 2026-01-05 | 76.800 | 84.300 | 76.800 | 83.600 | 83.600 | 18,244,631 |
| 2026-01-02 | 77.400 | 79.000 | 76.750 | 78.800 | 78.800 | 3,960,839 |
| 2025-12-31 | 79.150 | 79.250 | 76.000 | 76.250 | 76.250 | 13,130,810 |
| 2025-12-30 | 79.350 | 79.500 | 77.400 | 79.150 | 79.150 | 11,778,020 |
| 2025-12-29 | 80.750 | 81.250 | 79.000 | 79.350 | 79.350 | 10,784,440 |
| 2025-12-24 | 80.700 | 81.100 | 79.800 | 80.750 | 80.750 | 3,928,757 |
| 2025-12-23 | 81.800 | 83.250 | 80.350 | 80.700 | 80.700 | 8,972,819 |
| 2025-12-22 | 83.250 | 83.850 | 81.050 | 81.800 | 81.800 | 9,167,416 |
| 2025-12-19 | 81.900 | 84.400 | 80.800 | 83.250 | 83.250 | 13,042,010 |
| 2025-12-18 | 80.150 | 81.600 | 79.650 | 81.550 | 81.550 | 10,160,970 |
| 2025-12-17 | 81.000 | 81.300 | 79.600 | 80.750 | 80.750 | 7,785,810 |
| 2025-12-16 | 81.300 | 81.850 | 78.450 | 80.950 | 80.950 | 11,805,850 |
| 2025-12-15 | 84.600 | 85.150 | 80.950 | 81.750 | 81.750 | 15,465,505 |
| 2025-12-12 | 84.500 | 85.950 | 83.000 | 85.200 | 85.200 | 10,184,978 |
| 2025-12-11 | 84.200 | 84.850 | 83.000 | 83.650 | 83.650 | 8,646,635 |
| 2025-12-10 | 84.400 | 85.400 | 82.650 | 83.500 | 83.500 | 10,285,264 |
| 2025-12-09 | 85.600 | 85.700 | 82.800 | 84.400 | 84.400 | 20,002,924 |
| 2025-12-08 | 93.000 | 93.150 | 84.100 | 85.600 | 85.600 | 52,658,037 |
| 2025-12-05 | 93.700 | 94.850 | 90.250 | 92.000 | 92.000 | 33,885,838 |
| 2025-12-04 | 94.000 | 94.400 | 92.400 | 93.550 | 93.550 | 7,142,030 |
| 2025-12-03 | 93.850 | 94.800 | 91.250 | 91.800 | 91.800 | 8,259,347 |
| 2025-12-02 | 94.550 | 94.950 | 92.850 | 93.850 | 93.850 | 6,694,319 |
| 2025-12-01 | 94.500 | 94.800 | 93.200 | 94.800 | 94.800 | 6,740,710 |
| 2025-11-28 | 96.200 | 96.650 | 93.100 | 94.100 | 94.100 | 11,052,465 |
| 2025-11-27 | 96.200 | 99.000 | 95.100 | 96.200 | 96.200 | 10,784,385 |
| 2025-11-26 | 96.800 | 98.300 | 94.400 | 94.900 | 94.900 | 11,531,925 |
| 2025-11-25 | 93.000 | 95.800 | 92.000 | 93.800 | 93.800 | 13,230,456 |
| 2025-11-24 | 88.950 | 92.000 | 88.550 | 92.000 | 92.000 | 17,192,272 |
| 2025-11-21 | 91.500 | 91.500 | 86.000 | 87.250 | 87.250 | 11,615,810 |
| 2025-11-20 | 90.500 | 92.200 | 89.650 | 92.200 | 92.200 | 9,059,262 |
| 2025-11-19 | 90.150 | 90.800 | 88.000 | 89.650 | 89.650 | 4,884,752 |
| 2025-11-18 | 90.800 | 93.450 | 89.350 | 90.400 | 90.400 | 6,462,932 |
| 2025-11-17 | 92.300 | 92.450 | 88.100 | 90.800 | 90.800 | 7,974,109 |
| 2025-11-14 | 91.100 | 94.300 | 90.650 | 92.250 | 92.250 | 9,771,054 |
| 2025-11-13 | 88.000 | 93.200 | 87.900 | 91.950 | 91.950 | 23,311,922 |
| 2025-11-12 | 86.000 | 89.000 | 84.750 | 87.150 | 87.150 | 8,616,404 |
| 2025-11-11 | 85.500 | 85.550 | 83.600 | 85.250 | 85.250 | 5,987,073 |
| 2025-11-10 | 85.100 | 85.700 | 82.000 | 84.500 | 84.500 | 13,675,288 |
| 2025-11-07 | 88.500 | 89.500 | 84.200 | 85.200 | 85.200 | 10,137,618 |
| 2025-11-06 | 87.200 | 88.700 | 85.650 | 88.300 | 88.300 | 7,751,779 |
| 2025-11-05 | 85.450 | 89.100 | 84.650 | 88.050 | 88.050 | 11,850,963 |
| 2025-11-04 | 90.600 | 91.350 | 86.500 | 86.850 | 86.850 | 12,521,229 |
| 2025-11-03 | 87.750 | 91.500 | 86.250 | 90.200 | 90.200 | 21,863,756 |
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.