Innovent Biologics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 38.000 | 39.150 | 37.200 | 38.850 | 38.850 | 16,108,103 |
| 2024-11-07 | 37.800 | 37.950 | 36.700 | 37.450 | 37.450 | 15,985,664 |
| 2024-11-06 | 38.600 | 39.250 | 38.050 | 38.150 | 38.150 | 11,276,766 |
| 2024-11-05 | 39.500 | 39.550 | 38.050 | 39.200 | 39.200 | 17,934,666 |
| 2024-11-04 | 39.000 | 40.050 | 37.850 | 39.550 | 39.550 | 40,865,087 |
| 2024-11-01 | 33.550 | 35.350 | 33.200 | 35.050 | 35.050 | 23,109,352 |
| 2024-10-31 | 35.800 | 36.200 | 33.750 | 33.800 | 33.800 | 28,304,453 |
| 2024-10-30 | 36.600 | 36.800 | 34.900 | 35.500 | 35.500 | 29,435,696 |
| 2024-10-29 | 39.100 | 40.250 | 36.450 | 37.150 | 37.150 | 45,897,178 |
| 2024-10-28 | 42.700 | 42.700 | 38.150 | 38.700 | 38.700 | 49,273,866 |
| 2024-10-25 | 43.850 | 44.700 | 43.350 | 44.250 | 44.250 | 8,682,706 |
| 2024-10-24 | 44.750 | 44.950 | 43.100 | 43.800 | 43.800 | 9,960,855 |
| 2024-10-23 | 45.250 | 46.250 | 44.700 | 45.000 | 45.000 | 6,681,851 |
| 2024-10-22 | 45.500 | 46.950 | 44.900 | 45.700 | 45.700 | 5,722,376 |
| 2024-10-21 | 46.500 | 47.000 | 45.300 | 45.550 | 45.550 | 6,301,236 |
| 2024-10-18 | 44.650 | 47.200 | 44.650 | 46.450 | 46.450 | 5,528,279 |
| 2024-10-17 | 44.350 | 46.300 | 44.100 | 44.850 | 44.850 | 10,656,337 |
| 2024-10-16 | 44.600 | 45.300 | 43.300 | 43.850 | 43.850 | 8,303,636 |
| 2024-10-15 | 46.700 | 46.700 | 44.350 | 44.600 | 44.600 | 10,448,243 |
| 2024-10-14 | 46.950 | 47.850 | 45.150 | 46.200 | 46.200 | 12,255,331 |
| 2024-10-10 | 48.100 | 49.950 | 48.000 | 48.850 | 48.850 | 18,504,327 |
| 2024-10-09 | 49.050 | 50.000 | 45.900 | 47.400 | 47.400 | 24,235,804 |
| 2024-10-08 | 52.000 | 52.000 | 44.250 | 49.050 | 49.050 | 52,919,385 |
| 2024-10-07 | 51.200 | 52.150 | 47.900 | 49.800 | 49.800 | 22,369,742 |
| 2024-10-04 | 46.000 | 51.250 | 45.050 | 51.150 | 51.150 | 13,176,730 |
| 2024-10-03 | 46.350 | 46.400 | 44.400 | 45.900 | 45.900 | 7,265,145 |
| 2024-10-02 | 46.450 | 47.450 | 45.600 | 46.600 | 46.600 | 13,981,497 |
| 2024-09-30 | 47.100 | 48.200 | 45.500 | 47.100 | 47.100 | 21,176,563 |
| 2024-09-27 | 44.550 | 48.000 | 44.300 | 46.600 | 46.600 | 15,878,571 |
| 2024-09-26 | 42.350 | 44.900 | 41.850 | 44.800 | 44.800 | 11,992,214 |
| 2024-09-25 | 42.900 | 43.350 | 41.750 | 42.350 | 42.350 | 8,385,158 |
| 2024-09-24 | 42.150 | 42.500 | 39.950 | 41.400 | 41.400 | 11,462,541 |
| 2024-09-23 | 42.600 | 42.950 | 41.600 | 41.800 | 41.800 | 3,902,954 |
| 2024-09-20 | 42.000 | 43.150 | 41.250 | 42.600 | 42.600 | 7,227,405 |
| 2024-09-19 | 43.850 | 44.650 | 41.500 | 42.150 | 42.150 | 10,674,404 |
| 2024-09-17 | 44.200 | 44.200 | 42.800 | 43.800 | 43.800 | 1,593,000 |
| 2024-09-16 | 44.000 | 44.500 | 42.550 | 44.200 | 44.200 | 2,663,754 |
| 2024-09-13 | 43.200 | 44.650 | 43.200 | 44.050 | 44.050 | 7,451,834 |
| 2024-09-12 | 43.000 | 45.200 | 42.800 | 42.950 | 42.950 | 5,908,324 |
| 2024-09-11 | 41.700 | 43.500 | 41.700 | 43.300 | 43.300 | 6,629,663 |
| 2024-09-10 | 42.100 | 42.750 | 41.600 | 42.250 | 42.250 | 3,647,152 |
| 2024-09-09 | 43.150 | 43.200 | 41.050 | 41.750 | 41.750 | 6,352,296 |
| 2024-09-05 | 42.850 | 43.400 | 42.300 | 43.150 | 43.150 | 2,798,369 |
| 2024-09-04 | 41.800 | 43.000 | 41.350 | 42.950 | 42.950 | 4,180,243 |
| 2024-09-03 | 41.800 | 42.950 | 41.800 | 42.450 | 42.450 | 3,783,206 |
| 2024-09-02 | 42.200 | 42.850 | 41.600 | 42.400 | 42.400 | 2,845,616 |
| 2024-08-30 | 43.350 | 43.350 | 42.100 | 42.450 | 42.450 | 7,244,406 |
| 2024-08-29 | 43.550 | 43.750 | 41.650 | 43.500 | 43.500 | 6,860,258 |
| 2024-08-28 | 44.400 | 45.000 | 43.850 | 44.100 | 44.100 | 6,804,836 |
| 2024-08-27 | 43.250 | 44.500 | 42.950 | 44.300 | 44.300 | 4,312,100 |
| 2024-08-26 | 43.750 | 43.850 | 42.000 | 43.500 | 43.500 | 7,060,403 |
| 2024-08-23 | 44.000 | 44.000 | 42.750 | 43.450 | 43.450 | 6,529,112 |
| 2024-08-22 | 43.600 | 44.500 | 42.750 | 43.950 | 43.950 | 6,699,782 |
| 2024-08-21 | 41.450 | 43.750 | 41.000 | 43.450 | 43.450 | 10,997,767 |
| 2024-08-20 | 40.900 | 41.700 | 40.800 | 41.450 | 41.450 | 3,291,855 |
| 2024-08-19 | 41.200 | 41.850 | 40.300 | 40.700 | 40.700 | 4,398,584 |
| 2024-08-16 | 41.450 | 42.250 | 40.450 | 40.900 | 40.900 | 4,958,327 |
| 2024-08-15 | 40.950 | 42.150 | 40.150 | 41.800 | 41.800 | 3,876,354 |
| 2024-08-14 | 41.950 | 42.250 | 40.450 | 41.050 | 41.050 | 4,622,124 |
| 2024-08-13 | 42.000 | 42.450 | 40.450 | 42.000 | 42.000 | 5,112,401 |
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.