Innovent Biologics Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	50.200	51.250	48.250	49.400	49.400	32,074,408
2025-05-09	51.000	53.050	50.550	52.400	52.400	9,412,603
2025-05-08	52.000	52.850	50.150	51.700	51.700	18,523,753
2025-05-07	53.200	55.000	51.300	52.300	52.300	32,641,453
2025-05-06	55.000	56.000	54.100	54.300	54.300	14,802,751
2025-05-02	53.600	55.500	53.200	54.900	54.900	6,270,797
2025-04-30	53.800	55.300	52.750	53.750	53.750	15,030,318
2025-04-29	53.800	55.450	52.600	53.650	53.650	65,920,684
2025-04-28	51.500	54.850	51.500	54.200	54.200	23,517,584
2025-04-25	54.950	56.100	53.550	54.350	54.350	18,133,490
2025-04-24	52.950	55.700	52.800	54.950	54.950	37,349,072
2025-04-23	53.000	54.850	50.750	51.450	51.450	24,722,960
2025-04-22	48.800	52.850	48.050	52.450	52.450	29,017,202
2025-04-17	46.200	47.800	45.300	47.250	47.250	12,575,206
2025-04-16	48.000	48.150	45.450	46.150	46.150	17,258,565
2025-04-15	48.700	50.350	47.700	48.350	48.350	14,482,132
2025-04-14	48.400	49.850	47.600	48.400	48.400	21,886,179
2025-04-11	43.000	48.350	43.000	47.750	47.750	34,047,743
2025-04-10	43.800	45.800	42.400	43.700	43.700	28,844,060
2025-04-09	38.950	42.800	36.600	42.200	42.200	40,219,476
2025-04-08	41.500	42.800	39.200	42.050	42.050	30,352,283
2025-04-07	42.800	44.550	38.650	39.650	39.650	48,084,048
2025-04-03	49.200	51.000	47.750	50.250	50.250	24,882,726
2025-04-02	47.700	51.000	47.700	49.850	49.850	25,948,109
2025-04-01	46.600	50.750	46.600	48.850	48.850	40,594,818
2025-03-31	45.650	48.250	45.000	46.600	46.600	28,522,798
2025-03-28	45.850	48.400	45.600	46.200	46.200	30,690,543
2025-03-27	40.600	46.500	39.800	45.850	45.850	57,294,838
2025-03-26	38.850	39.400	38.050	39.050	39.050	8,814,364
2025-03-25	40.050	40.700	38.850	39.150	39.150	7,953,742
2025-03-24	40.800	41.250	39.350	40.350	40.350	11,127,696
2025-03-21	43.000	43.400	40.400	40.600	40.600	15,272,525
2025-03-20	42.100	43.500	41.050	43.200	43.200	19,188,053
2025-03-19	40.950	42.600	40.000	41.700	41.700	21,588,700
2025-03-18	40.350	41.600	40.150	40.800	40.800	12,679,817
2025-03-17	41.500	41.900	39.850	40.050	40.050	9,673,348
2025-03-14	39.450	41.400	39.000	40.950	40.950	14,303,310
2025-03-13	39.000	40.000	38.550	39.300	39.300	8,158,367
2025-03-12	40.050	40.600	38.450	38.900	38.900	9,470,828
2025-03-11	38.450	40.400	38.250	39.800	39.800	11,531,614
2025-03-10	40.350	40.550	38.550	39.000	39.000	12,313,364
2025-03-07	40.400	40.750	39.050	40.200	40.200	11,857,173
2025-03-06	40.700	42.400	39.500	40.350	40.350	20,676,392
2025-03-05	41.000	41.300	38.950	40.150	40.150	12,526,479
2025-03-04	39.800	40.700	39.000	40.400	40.400	9,972,710
2025-03-03	40.950	41.300	39.850	40.650	40.650	11,954,071
2025-02-28	43.050	43.750	40.100	40.450	40.450	22,102,385
2025-02-27	42.950	44.500	42.050	43.200	43.200	19,569,134
2025-02-26	40.150	43.450	39.850	43.050	43.050	21,011,556
2025-02-25	39.600	41.100	38.600	40.350	40.350	11,740,162
2025-02-24	41.850	41.900	39.700	40.450	40.450	20,905,431
2025-02-21	40.000	41.750	40.000	41.700	41.700	22,199,079
2025-02-20	38.600	40.000	38.150	39.300	39.300	12,408,854
2025-02-19	37.950	38.700	37.400	38.500	38.500	7,801,488
2025-02-18	38.400	38.850	37.650	38.100	38.100	14,517,523
2025-02-17	37.800	39.400	37.350	38.500	38.500	21,450,533
2025-02-14	36.300	38.200	36.150	37.500	37.500	17,503,292
2025-02-13	36.000	36.800	35.500	35.850	35.850	11,985,133
2025-02-12	36.400	36.400	34.650	35.500	35.500	12,744,479
2025-02-11	36.450	36.850	35.650	35.900	35.900	7,660,163

← NewerPage 7 of 21 · 1,230 trading daysOlder →

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.