Innovent Biologics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 81.550 | 87.800 | 80.200 | 87.000 | 87.000 | 24,727,884 |
| 2025-10-30 | 84.250 | 84.250 | 79.050 | 80.700 | 80.700 | 33,551,275 |
| 2025-10-28 | 86.000 | 86.350 | 83.700 | 84.600 | 84.600 | 13,926,367 |
| 2025-10-27 | 87.900 | 88.200 | 84.400 | 86.100 | 86.100 | 14,919,443 |
| 2025-10-24 | 86.050 | 88.100 | 84.850 | 85.550 | 85.550 | 15,428,703 |
| 2025-10-23 | 86.050 | 87.200 | 82.800 | 85.100 | 85.100 | 24,155,180 |
| 2025-10-22 | 95.500 | 95.500 | 83.850 | 85.200 | 85.200 | 71,646,053 |
| 2025-10-21 | 86.650 | 88.300 | 84.150 | 86.900 | 86.900 | 19,316,176 |
| 2025-10-20 | 89.950 | 89.950 | 85.000 | 86.100 | 86.100 | 14,492,413 |
| 2025-10-17 | 90.850 | 90.850 | 86.000 | 86.850 | 86.850 | 13,476,448 |
| 2025-10-16 | 85.600 | 89.650 | 85.050 | 88.750 | 88.750 | 14,176,372 |
| 2025-10-15 | 85.050 | 85.900 | 80.850 | 85.600 | 85.600 | 17,013,032 |
| 2025-10-14 | 91.500 | 92.050 | 82.750 | 83.800 | 83.800 | 31,965,432 |
| 2025-10-13 | 90.000 | 92.000 | 86.700 | 90.000 | 90.000 | 27,147,340 |
| 2025-10-10 | 95.100 | 97.550 | 93.400 | 93.950 | 93.950 | 13,129,629 |
| 2025-10-09 | 103.00 | 103.00 | 94.250 | 95.100 | 95.100 | 25,616,568 |
| 2025-10-08 | 101.00 | 105.00 | 100.40 | 104.70 | 104.70 | 6,194,648 |
| 2025-10-06 | 98.600 | 100.50 | 96.800 | 100.50 | 100.50 | 3,031,024 |
| 2025-10-03 | 101.80 | 101.80 | 97.350 | 97.950 | 97.950 | 3,578,711 |
| 2025-10-02 | 96.800 | 101.50 | 96.150 | 100.70 | 100.70 | 6,797,155 |
| 2025-09-30 | 95.300 | 96.550 | 91.250 | 96.400 | 96.400 | 18,545,906 |
| 2025-09-29 | 94.000 | 95.500 | 91.350 | 93.600 | 93.600 | 12,535,427 |
| 2025-09-26 | 92.350 | 94.150 | 90.600 | 93.250 | 93.250 | 13,980,978 |
| 2025-09-25 | 96.000 | 96.750 | 94.000 | 95.050 | 95.050 | 10,693,475 |
| 2025-09-24 | 93.100 | 95.700 | 91.900 | 95.050 | 95.050 | 13,606,787 |
| 2025-09-23 | 95.350 | 96.150 | 91.100 | 93.450 | 93.450 | 12,486,370 |
| 2025-09-22 | 93.200 | 95.500 | 91.550 | 94.700 | 94.700 | 13,572,187 |
| 2025-09-19 | 97.500 | 98.300 | 90.000 | 92.050 | 92.050 | 34,618,371 |
| 2025-09-18 | 97.000 | 98.550 | 94.000 | 97.350 | 97.350 | 16,918,205 |
| 2025-09-17 | 96.000 | 96.850 | 92.850 | 96.500 | 96.500 | 20,913,052 |
| 2025-09-16 | 97.500 | 98.000 | 93.800 | 96.250 | 96.250 | 14,137,833 |
| 2025-09-15 | 98.500 | 101.90 | 94.800 | 95.600 | 95.600 | 20,045,883 |
| 2025-09-12 | 99.500 | 100.50 | 96.300 | 97.850 | 97.850 | 13,419,082 |
| 2025-09-11 | 91.000 | 98.350 | 85.700 | 97.100 | 97.100 | 51,240,460 |
| 2025-09-10 | 101.00 | 103.40 | 98.050 | 99.600 | 99.600 | 12,256,843 |
| 2025-09-09 | 99.450 | 103.20 | 97.100 | 100.90 | 100.90 | 14,814,575 |
| 2025-09-08 | 104.00 | 107.50 | 98.550 | 100.50 | 100.50 | 27,413,434 |
| 2025-09-05 | 100.10 | 104.20 | 98.500 | 103.10 | 103.10 | 19,459,787 |
| 2025-09-04 | 109.10 | 109.10 | 99.000 | 100.10 | 100.10 | 20,809,884 |
| 2025-09-03 | 107.00 | 109.00 | 103.70 | 107.00 | 107.00 | 13,063,627 |
| 2025-09-02 | 105.40 | 108.50 | 103.00 | 105.30 | 105.30 | 15,122,561 |
| 2025-09-01 | 98.650 | 106.50 | 95.150 | 105.40 | 105.40 | 27,986,303 |
| 2025-08-29 | 91.900 | 98.450 | 89.700 | 96.850 | 96.850 | 26,710,648 |
| 2025-08-28 | 94.900 | 94.900 | 88.350 | 90.650 | 90.650 | 22,635,180 |
| 2025-08-27 | 99.100 | 99.100 | 90.050 | 91.000 | 91.000 | 30,586,612 |
| 2025-08-26 | 99.950 | 100.30 | 93.650 | 95.750 | 95.750 | 43,626,515 |
| 2025-08-25 | 101.30 | 102.80 | 96.800 | 99.950 | 99.950 | 14,911,542 |
| 2025-08-22 | 101.50 | 102.40 | 97.700 | 99.450 | 99.450 | 11,623,171 |
| 2025-08-21 | 96.250 | 99.650 | 95.200 | 99.300 | 99.300 | 10,889,562 |
| 2025-08-20 | 97.000 | 98.850 | 93.100 | 94.650 | 94.650 | 17,538,128 |
| 2025-08-19 | 101.90 | 102.90 | 96.000 | 97.750 | 97.750 | 24,023,054 |
| 2025-08-18 | 99.000 | 103.50 | 98.500 | 101.90 | 101.90 | 20,740,825 |
| 2025-08-15 | 95.800 | 99.500 | 95.500 | 97.500 | 97.500 | 13,549,158 |
| 2025-08-14 | 97.150 | 98.350 | 95.300 | 96.000 | 96.000 | 16,527,182 |
| 2025-08-13 | 89.050 | 96.000 | 88.550 | 95.000 | 95.000 | 26,739,588 |
| 2025-08-12 | 90.550 | 90.550 | 85.500 | 87.300 | 87.300 | 25,300,254 |
| 2025-08-11 | 93.000 | 93.550 | 85.650 | 89.950 | 89.950 | 30,762,712 |
| 2025-08-08 | 91.400 | 93.200 | 89.600 | 91.250 | 91.250 | 18,274,901 |
| 2025-08-07 | 96.850 | 98.800 | 90.550 | 91.400 | 91.400 | 32,235,490 |
| 2025-08-06 | 98.850 | 99.400 | 96.100 | 98.050 | 98.050 | 13,318,611 |
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.