Innoscience (Suzhou) Tech Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 76.500 | 79.200 | 68.850 | 70.150 | 70.150 | 36,714,625 |
| 2025-08-04 | 60.000 | 78.750 | 59.000 | 75.150 | 75.150 | 68,958,954 |
| 2025-08-01 | 44.750 | 72.000 | 43.300 | 57.600 | 57.600 | 68,719,384 |
| 2025-07-31 | 44.400 | 45.950 | 43.150 | 44.000 | 44.000 | 4,863,370 |
| 2025-07-30 | 43.000 | 43.550 | 41.900 | 43.250 | 43.250 | 3,039,441 |
| 2025-07-29 | 41.100 | 43.700 | 41.100 | 43.500 | 43.500 | 4,452,032 |
| 2025-07-28 | 43.650 | 44.100 | 41.500 | 41.750 | 41.750 | 4,186,505 |
| 2025-07-25 | 45.650 | 45.650 | 42.300 | 43.800 | 43.800 | 3,907,686 |
| 2025-07-24 | 45.700 | 47.000 | 44.750 | 45.600 | 45.600 | 2,167,696 |
| 2025-07-23 | 45.600 | 46.650 | 43.750 | 45.150 | 45.150 | 2,119,330 |
| 2025-07-22 | 43.250 | 46.800 | 41.650 | 45.350 | 45.350 | 3,973,784 |
| 2025-07-21 | 46.250 | 47.100 | 43.200 | 44.450 | 44.450 | 2,842,500 |
| 2025-07-18 | 46.850 | 48.500 | 45.700 | 46.250 | 46.250 | 3,950,568 |
| 2025-07-17 | 41.950 | 45.750 | 41.000 | 45.450 | 45.450 | 5,119,236 |
| 2025-07-16 | 38.650 | 41.950 | 37.850 | 41.850 | 41.850 | 7,349,900 |
| 2025-07-15 | 37.250 | 38.850 | 36.700 | 38.200 | 38.200 | 3,073,000 |
| 2025-07-14 | 37.250 | 37.300 | 36.700 | 37.000 | 37.000 | 884,000 |
| 2025-07-11 | 37.300 | 37.900 | 36.700 | 36.900 | 36.900 | 1,710,100 |
| 2025-07-10 | 37.450 | 39.250 | 36.850 | 37.000 | 37.000 | 2,659,350 |
| 2025-07-09 | 38.500 | 38.700 | 36.700 | 36.950 | 36.950 | 1,377,600 |
| 2025-07-08 | 38.400 | 39.150 | 37.500 | 38.200 | 38.200 | 1,312,500 |
| 2025-07-07 | 38.650 | 38.750 | 37.600 | 38.200 | 38.200 | 1,145,300 |
| 2025-07-04 | 36.850 | 41.500 | 36.100 | 38.650 | 38.650 | 4,508,720 |
| 2025-07-03 | 37.200 | 38.000 | 36.300 | 36.800 | 36.800 | 1,182,400 |
| 2025-07-02 | 37.250 | 38.150 | 36.250 | 36.950 | 36.950 | 1,748,000 |
| 2025-06-30 | 35.500 | 39.100 | 35.500 | 37.250 | 37.250 | 3,335,600 |
| 2025-06-27 | 35.900 | 36.300 | 35.250 | 35.300 | 35.300 | 815,500 |
| 2025-06-26 | 37.000 | 37.000 | 35.500 | 35.800 | 35.800 | 754,762 |
| 2025-06-25 | 36.250 | 36.900 | 35.850 | 36.800 | 36.800 | 904,200 |
| 2025-06-24 | 35.700 | 36.150 | 35.300 | 35.900 | 35.900 | 656,600 |
| 2025-06-23 | 34.500 | 35.450 | 34.450 | 35.150 | 35.150 | 403,500 |
| 2025-06-20 | 35.600 | 35.600 | 34.550 | 35.000 | 35.000 | 529,800 |
| 2025-06-19 | 35.750 | 36.200 | 34.800 | 34.900 | 34.900 | 622,500 |
| 2025-06-18 | 36.200 | 36.350 | 35.300 | 35.750 | 35.750 | 603,500 |
| 2025-06-17 | 36.450 | 36.900 | 36.200 | 36.450 | 36.450 | 698,700 |
| 2025-06-16 | 37.300 | 37.300 | 36.000 | 36.400 | 36.400 | 1,062,200 |
| 2025-06-13 | 35.650 | 38.350 | 35.450 | 37.000 | 37.000 | 3,687,700 |
| 2025-06-12 | 36.950 | 37.000 | 35.800 | 36.200 | 36.200 | 999,500 |
| 2025-06-11 | 37.450 | 37.700 | 36.550 | 36.950 | 36.950 | 1,081,300 |
| 2025-06-10 | 35.250 | 37.850 | 35.250 | 37.000 | 37.000 | 4,004,300 |
| 2025-06-09 | 34.850 | 35.650 | 34.850 | 35.100 | 35.100 | 1,061,600 |
| 2025-06-06 | 35.450 | 35.500 | 34.500 | 34.600 | 34.600 | 927,700 |
| 2025-06-05 | 35.200 | 35.500 | 34.850 | 35.200 | 35.200 | 1,524,100 |
| 2025-06-04 | 35.400 | 35.400 | 34.550 | 34.850 | 34.850 | 871,800 |
| 2025-06-03 | 35.450 | 35.800 | 34.450 | 34.550 | 34.550 | 1,066,000 |
| 2025-06-02 | 35.600 | 35.600 | 34.100 | 34.800 | 34.800 | 309,700 |
| 2025-05-30 | 36.850 | 37.000 | 35.250 | 35.600 | 35.600 | 1,567,200 |
| 2025-05-29 | 36.500 | 38.250 | 36.500 | 36.850 | 36.850 | 1,956,600 |
| 2025-05-28 | 38.800 | 38.800 | 36.100 | 36.150 | 36.150 | 2,527,700 |
| 2025-05-27 | 37.150 | 37.500 | 35.350 | 36.150 | 36.150 | 1,723,000 |
| 2025-05-26 | 39.100 | 40.350 | 36.600 | 37.150 | 37.150 | 3,065,200 |
| 2025-05-23 | 42.250 | 42.250 | 38.000 | 38.500 | 38.500 | 11,857,140 |
| 2025-05-22 | 39.000 | 41.000 | 37.400 | 39.200 | 39.200 | 13,640,400 |
| 2025-05-21 | 34.950 | 35.200 | 34.250 | 34.300 | 34.300 | 443,000 |
| 2025-05-20 | 35.200 | 35.200 | 34.300 | 34.350 | 34.350 | 548,100 |
| 2025-05-19 | 35.400 | 35.400 | 34.000 | 35.200 | 35.200 | 468,600 |
| 2025-05-16 | 35.000 | 35.700 | 34.650 | 34.900 | 34.900 | 743,200 |
| 2025-05-15 | 36.750 | 36.750 | 35.100 | 35.300 | 35.300 | 893,600 |
| 2025-05-14 | 38.100 | 38.100 | 35.900 | 36.500 | 36.500 | 908,000 |
| 2025-05-13 | 39.700 | 39.700 | 37.300 | 37.500 | 37.500 | 1,099,000 |
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.