Innovent Biologics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 94.900 | 99.100 | 94.150 | 98.750 | 98.750 | 17,692,363 |
| 2025-08-04 | 92.450 | 94.450 | 90.200 | 92.900 | 92.900 | 15,855,227 |
| 2025-08-01 | 97.000 | 99.600 | 91.800 | 93.000 | 93.000 | 24,052,833 |
| 2025-07-31 | 99.000 | 100.80 | 96.400 | 98.000 | 98.000 | 21,002,134 |
| 2025-07-30 | 100.30 | 106.00 | 95.850 | 98.450 | 98.450 | 53,711,910 |
| 2025-07-29 | 95.000 | 100.00 | 93.050 | 99.950 | 99.950 | 27,139,490 |
| 2025-07-28 | 89.900 | 94.350 | 89.100 | 93.900 | 93.900 | 17,709,916 |
| 2025-07-25 | 88.200 | 91.700 | 87.900 | 89.150 | 89.150 | 19,114,615 |
| 2025-07-24 | 88.000 | 88.550 | 84.700 | 88.200 | 88.200 | 20,662,213 |
| 2025-07-23 | 88.700 | 91.300 | 86.800 | 88.000 | 88.000 | 20,305,570 |
| 2025-07-22 | 88.650 | 92.000 | 86.550 | 87.600 | 87.600 | 17,778,049 |
| 2025-07-21 | 90.000 | 91.150 | 87.250 | 88.650 | 88.650 | 10,483,351 |
| 2025-07-18 | 89.850 | 91.700 | 87.750 | 89.050 | 89.050 | 15,552,338 |
| 2025-07-17 | 86.950 | 90.250 | 86.550 | 89.100 | 89.100 | 25,428,845 |
| 2025-07-16 | 86.200 | 87.050 | 84.950 | 86.200 | 86.200 | 13,874,379 |
| 2025-07-15 | 82.500 | 86.400 | 81.550 | 85.900 | 85.900 | 20,341,034 |
| 2025-07-14 | 80.550 | 82.350 | 79.500 | 82.000 | 82.000 | 17,319,035 |
| 2025-07-11 | 80.800 | 83.450 | 80.000 | 80.550 | 80.550 | 17,696,166 |
| 2025-07-10 | 81.700 | 83.450 | 79.400 | 80.250 | 80.250 | 17,467,848 |
| 2025-07-09 | 81.750 | 83.900 | 80.250 | 82.250 | 82.250 | 17,089,853 |
| 2025-07-08 | 83.050 | 85.200 | 81.050 | 82.350 | 82.350 | 17,584,187 |
| 2025-07-07 | 87.800 | 88.550 | 81.900 | 82.550 | 82.550 | 23,823,699 |
| 2025-07-04 | 85.000 | 87.800 | 83.350 | 86.200 | 86.200 | 21,770,018 |
| 2025-07-03 | 79.000 | 86.550 | 78.600 | 84.600 | 84.600 | 29,257,550 |
| 2025-07-02 | 80.000 | 82.350 | 78.000 | 79.300 | 79.300 | 29,389,722 |
| 2025-06-30 | 78.800 | 80.800 | 75.600 | 78.400 | 78.400 | 27,799,285 |
| 2025-06-27 | 79.000 | 80.500 | 75.350 | 77.350 | 77.350 | 35,203,770 |
| 2025-06-26 | 79.850 | 80.150 | 77.750 | 78.600 | 78.600 | 41,894,602 |
| 2025-06-25 | 83.350 | 83.700 | 80.350 | 82.400 | 82.400 | 16,763,657 |
| 2025-06-24 | 79.500 | 82.650 | 76.850 | 82.100 | 82.100 | 23,198,351 |
| 2025-06-23 | 76.600 | 80.150 | 75.150 | 78.900 | 78.900 | 21,715,603 |
| 2025-06-20 | 78.450 | 79.300 | 75.350 | 77.700 | 77.700 | 21,547,044 |
| 2025-06-19 | 80.150 | 83.400 | 76.600 | 78.450 | 78.450 | 31,178,257 |
| 2025-06-18 | 75.850 | 79.100 | 75.000 | 78.600 | 78.600 | 18,019,049 |
| 2025-06-17 | 82.000 | 83.500 | 75.600 | 77.100 | 77.100 | 25,918,261 |
| 2025-06-16 | 80.300 | 83.500 | 77.500 | 80.300 | 80.300 | 25,560,196 |
| 2025-06-13 | 81.450 | 83.800 | 79.100 | 80.700 | 80.700 | 35,109,754 |
| 2025-06-12 | 78.500 | 82.450 | 78.500 | 80.750 | 80.750 | 27,859,002 |
| 2025-06-11 | 80.500 | 83.000 | 79.000 | 79.950 | 79.950 | 27,507,714 |
| 2025-06-10 | 78.000 | 83.250 | 76.500 | 81.100 | 81.100 | 76,412,060 |
| 2025-06-09 | 74.550 | 80.200 | 72.900 | 79.000 | 79.000 | 41,511,020 |
| 2025-06-06 | 71.200 | 74.000 | 71.200 | 73.150 | 73.150 | 23,944,479 |
| 2025-06-05 | 74.250 | 75.550 | 70.550 | 72.300 | 72.300 | 31,001,985 |
| 2025-06-04 | 69.000 | 76.950 | 68.550 | 74.250 | 74.250 | 60,950,873 |
| 2025-06-03 | 64.950 | 65.900 | 62.900 | 65.050 | 65.050 | 23,126,470 |
| 2025-06-02 | 61.200 | 63.400 | 61.000 | 63.100 | 63.100 | 7,680,120 |
| 2025-05-30 | 64.500 | 64.900 | 60.850 | 61.950 | 61.950 | 21,250,571 |
| 2025-05-29 | 60.700 | 62.600 | 59.150 | 62.100 | 62.100 | 24,563,744 |
| 2025-05-28 | 60.000 | 60.950 | 58.850 | 60.200 | 60.200 | 13,814,019 |
| 2025-05-27 | 55.500 | 60.000 | 55.400 | 59.550 | 59.550 | 17,945,902 |
| 2025-05-26 | 60.500 | 61.000 | 55.750 | 56.550 | 56.550 | 23,071,579 |
| 2025-05-23 | 60.400 | 60.400 | 58.100 | 58.600 | 58.600 | 48,078,191 |
| 2025-05-22 | 55.800 | 56.350 | 54.500 | 56.250 | 56.250 | 11,829,261 |
| 2025-05-21 | 55.600 | 57.650 | 55.100 | 55.900 | 55.900 | 18,557,774 |
| 2025-05-20 | 55.500 | 57.750 | 54.850 | 55.300 | 55.300 | 25,582,041 |
| 2025-05-19 | 51.000 | 53.900 | 50.700 | 53.050 | 53.050 | 14,221,053 |
| 2025-05-16 | 49.600 | 52.850 | 49.600 | 51.000 | 51.000 | 15,280,011 |
| 2025-05-15 | 49.350 | 50.250 | 49.100 | 49.950 | 49.950 | 13,444,995 |
| 2025-05-14 | 49.800 | 51.150 | 49.050 | 50.100 | 50.100 | 11,161,167 |
| 2025-05-13 | 51.650 | 52.150 | 49.750 | 50.000 | 50.000 | 16,962,764 |
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.