Innovent Biologics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 36.450 | 37.450 | 36.250 | 36.350 | 36.350 | 9,516,738 |
| 2025-02-07 | 36.000 | 37.200 | 35.550 | 36.250 | 36.250 | 11,951,937 |
| 2025-02-06 | 33.050 | 36.000 | 32.700 | 35.800 | 35.800 | 15,947,057 |
| 2025-02-05 | 33.150 | 33.350 | 32.150 | 33.050 | 33.050 | 6,546,546 |
| 2025-02-04 | 31.600 | 33.550 | 31.600 | 33.150 | 33.150 | 1,778,368 |
| 2025-02-03 | 32.750 | 33.050 | 31.300 | 32.750 | 32.750 | 3,846,192 |
| 2025-01-28 | 32.950 | 32.950 | 32.950 | 32.950 | 32.950 | 1,263,500 |
| 2025-01-27 | 32.450 | 33.400 | 32.150 | 33.000 | 33.000 | 4,905,075 |
| 2025-01-24 | 31.950 | 33.000 | 31.500 | 32.350 | 32.350 | 8,377,822 |
| 2025-01-23 | 32.050 | 32.500 | 31.400 | 31.650 | 31.650 | 7,738,811 |
| 2025-01-22 | 31.300 | 32.250 | 30.750 | 31.900 | 31.900 | 14,249,418 |
| 2025-01-21 | 31.250 | 31.650 | 30.850 | 31.300 | 31.300 | 8,560,629 |
| 2025-01-20 | 31.350 | 32.600 | 30.900 | 31.050 | 31.050 | 16,679,814 |
| 2025-01-17 | 30.500 | 32.000 | 30.100 | 31.450 | 31.450 | 19,573,300 |
| 2025-01-16 | 33.750 | 34.350 | 28.650 | 30.000 | 30.000 | 43,198,071 |
| 2025-01-15 | 34.450 | 34.800 | 33.350 | 33.450 | 33.450 | 5,830,032 |
| 2025-01-14 | 34.100 | 34.950 | 33.900 | 34.650 | 34.650 | 4,703,219 |
| 2025-01-13 | 33.300 | 34.300 | 33.000 | 33.850 | 33.850 | 8,761,451 |
| 2025-01-10 | 33.100 | 33.600 | 32.750 | 33.550 | 33.550 | 9,207,538 |
| 2025-01-09 | 33.600 | 34.500 | 32.850 | 33.100 | 33.100 | 9,748,926 |
| 2025-01-08 | 35.200 | 35.300 | 33.550 | 33.950 | 33.950 | 10,872,775 |
| 2025-01-07 | 35.250 | 35.600 | 34.700 | 35.150 | 35.150 | 5,526,262 |
| 2025-01-06 | 35.700 | 36.350 | 35.000 | 35.300 | 35.300 | 5,078,949 |
| 2025-01-03 | 36.100 | 36.650 | 35.200 | 35.450 | 35.450 | 5,093,290 |
| 2025-01-02 | 37.100 | 37.750 | 35.350 | 35.500 | 35.500 | 6,499,614 |
| 2024-12-31 | 36.100 | 37.150 | 35.850 | 36.600 | 36.600 | 3,178,987 |
| 2024-12-30 | 35.750 | 37.250 | 35.750 | 36.100 | 36.100 | 8,410,729 |
| 2024-12-27 | 36.050 | 36.100 | 35.000 | 35.600 | 35.600 | 7,360,463 |
| 2024-12-24 | 35.050 | 36.150 | 34.400 | 35.800 | 35.800 | 4,634,929 |
| 2024-12-23 | 35.800 | 35.850 | 34.600 | 35.050 | 35.050 | 7,038,339 |
| 2024-12-20 | 36.100 | 36.150 | 35.100 | 35.200 | 35.200 | 8,289,830 |
| 2024-12-19 | 35.900 | 36.500 | 35.800 | 36.000 | 36.000 | 5,321,808 |
| 2024-12-18 | 36.150 | 36.900 | 36.000 | 36.500 | 36.500 | 4,902,580 |
| 2024-12-17 | 36.300 | 36.750 | 36.000 | 36.200 | 36.200 | 5,366,256 |
| 2024-12-16 | 37.350 | 37.450 | 35.700 | 36.250 | 36.250 | 9,482,321 |
| 2024-12-13 | 38.050 | 38.050 | 37.100 | 37.400 | 37.400 | 4,434,799 |
| 2024-12-12 | 37.500 | 38.550 | 37.500 | 38.100 | 38.100 | 5,026,654 |
| 2024-12-11 | 38.250 | 38.800 | 37.850 | 38.200 | 38.200 | 4,592,040 |
| 2024-12-10 | 40.050 | 40.100 | 38.150 | 38.150 | 38.150 | 5,024,627 |
| 2024-12-09 | 38.700 | 39.250 | 38.100 | 39.100 | 39.100 | 5,381,567 |
| 2024-12-06 | 37.650 | 38.600 | 37.000 | 37.800 | 37.800 | 7,899,257 |
| 2024-12-05 | 37.550 | 38.000 | 36.350 | 37.650 | 37.650 | 9,356,637 |
| 2024-12-04 | 38.200 | 38.300 | 36.900 | 37.550 | 37.550 | 10,350,680 |
| 2024-12-03 | 38.500 | 39.150 | 37.300 | 38.000 | 38.000 | 10,382,101 |
| 2024-12-02 | 38.350 | 39.500 | 38.100 | 38.650 | 38.650 | 8,727,890 |
| 2024-11-29 | 39.150 | 39.500 | 38.400 | 38.550 | 38.550 | 7,052,864 |
| 2024-11-28 | 39.400 | 39.950 | 38.700 | 39.150 | 39.150 | 6,205,137 |
| 2024-11-27 | 38.400 | 40.000 | 38.350 | 39.350 | 39.350 | 11,415,857 |
| 2024-11-26 | 37.400 | 38.700 | 37.150 | 38.400 | 38.400 | 7,218,659 |
| 2024-11-25 | 37.050 | 38.350 | 36.950 | 37.100 | 37.100 | 13,515,410 |
| 2024-11-22 | 38.700 | 38.700 | 36.900 | 37.000 | 37.000 | 6,116,123 |
| 2024-11-21 | 38.500 | 40.100 | 38.250 | 38.500 | 38.500 | 9,518,049 |
| 2024-11-20 | 36.000 | 38.950 | 35.550 | 38.800 | 38.800 | 20,854,284 |
| 2024-11-19 | 35.850 | 36.400 | 35.600 | 35.900 | 35.900 | 5,251,397 |
| 2024-11-18 | 36.850 | 37.150 | 35.700 | 35.950 | 35.950 | 8,644,793 |
| 2024-11-15 | 37.400 | 38.500 | 36.800 | 37.200 | 37.200 | 6,219,874 |
| 2024-11-14 | 36.800 | 38.250 | 36.800 | 37.700 | 37.700 | 9,863,683 |
| 2024-11-13 | 37.300 | 37.750 | 36.550 | 37.150 | 37.150 | 9,990,996 |
| 2024-11-12 | 36.050 | 39.000 | 36.050 | 37.750 | 37.750 | 14,011,711 |
| 2024-11-11 | 37.950 | 38.150 | 36.750 | 37.300 | 37.300 | 16,109,626 |
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.