Jiangsu Hengrui Pharmaceuticals Co.,Ltd (HKG:1276)
Hong Kong · Delayed Price · Currency is HKD 65.50
+3.15 (5.05%)
At close: Mar 6, 2026
HKG:1276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 63.85 | 66.20 | 63.85 | 65.70 | - | 5.37% | 1,148,400 |
| Mar 5, 2026 | 61.30 | 65.40 | 60.05 | 62.35 | 62.35 | 3.57% | 5,229,242 |
| Mar 4, 2026 | 62.50 | 62.50 | 60.00 | 60.20 | 60.20 | -3.68% | 4,601,879 |
| Mar 3, 2026 | 64.60 | 64.95 | 62.20 | 62.50 | 62.50 | -2.34% | 2,354,289 |
| Mar 2, 2026 | 65.15 | 66.00 | 63.45 | 64.00 | 64.00 | -3.76% | 3,573,731 |
| Feb 27, 2026 | 66.00 | 67.80 | 65.45 | 66.50 | 66.50 | 0.76% | 2,711,390 |
| Feb 26, 2026 | 68.00 | 68.10 | 65.90 | 66.00 | 66.00 | -2.94% | 1,807,965 |
| Feb 25, 2026 | 68.00 | 68.60 | 67.00 | 68.00 | 68.00 | 0.22% | 2,387,478 |
| Feb 24, 2026 | 69.20 | 69.85 | 67.80 | 67.85 | 67.85 | -2.58% | 2,397,558 |
| Feb 23, 2026 | 69.00 | 70.80 | 69.00 | 69.65 | 69.65 | 0.07% | 1,356,346 |
| Feb 20, 2026 | 70.90 | 70.90 | 68.45 | 69.60 | 69.60 | -1.83% | 2,240,226 |
| Feb 16, 2026 | 70.00 | 70.90 | 69.20 | 70.90 | 70.90 | 0.93% | 781,848 |
| Feb 13, 2026 | 70.65 | 71.45 | 69.75 | 70.25 | 70.25 | -0.50% | 1,473,692 |
| Feb 12, 2026 | 70.00 | 72.00 | 70.00 | 70.60 | 70.60 | 0.71% | 2,569,260 |
| Feb 11, 2026 | 69.85 | 71.15 | 69.25 | 70.10 | 70.10 | 1.23% | 2,544,500 |
| Feb 10, 2026 | 69.00 | 70.95 | 68.35 | 69.25 | 69.25 | 0.29% | 2,385,940 |
| Feb 9, 2026 | 67.65 | 69.20 | 67.65 | 69.05 | 69.05 | 2.07% | 2,134,643 |
| Feb 6, 2026 | 68.55 | 68.95 | 67.35 | 67.65 | 67.65 | -1.31% | 1,902,928 |
| Feb 5, 2026 | 66.70 | 69.25 | 66.00 | 68.55 | 68.55 | 2.70% | 2,219,486 |
| Feb 4, 2026 | 67.00 | 67.85 | 64.55 | 66.75 | 66.75 | -0.37% | 5,369,727 |
| Feb 3, 2026 | 67.30 | 68.15 | 66.50 | 67.00 | 67.00 | - | 2,567,135 |
| Feb 2, 2026 | 67.10 | 68.80 | 66.00 | 67.00 | 67.00 | -2.12% | 4,637,482 |
| Jan 30, 2026 | 70.20 | 71.75 | 68.45 | 68.45 | 68.45 | -2.14% | 6,263,800 |
| Jan 29, 2026 | 69.85 | 70.50 | 69.05 | 69.95 | 69.95 | 0.72% | 3,096,147 |
| Jan 28, 2026 | 70.70 | 70.95 | 69.05 | 69.45 | 69.45 | -1.70% | 4,185,410 |
| Jan 27, 2026 | 72.05 | 72.55 | 69.80 | 70.65 | 70.65 | -1.81% | 2,671,905 |
| Jan 26, 2026 | 73.25 | 73.25 | 71.40 | 71.95 | 71.95 | -1.77% | 1,414,140 |
| Jan 23, 2026 | 74.75 | 74.75 | 72.90 | 73.25 | 73.25 | -0.68% | 1,858,196 |
| Jan 22, 2026 | 74.40 | 74.40 | 72.70 | 73.75 | 73.75 | -0.14% | 1,804,205 |
| Jan 21, 2026 | 73.55 | 74.50 | 72.90 | 73.85 | 73.85 | 0.41% | 2,332,803 |
| Jan 20, 2026 | 76.90 | 76.90 | 73.55 | 73.55 | 73.55 | -4.36% | 2,164,235 |
| Jan 19, 2026 | 77.30 | 78.20 | 75.95 | 76.90 | 76.90 | -0.52% | 2,829,870 |
| Jan 16, 2026 | 78.30 | 78.80 | 76.85 | 77.30 | 77.30 | -0.90% | 1,525,314 |
| Jan 15, 2026 | 79.10 | 79.15 | 77.40 | 78.00 | 78.00 | -1.39% | 1,604,219 |
| Jan 14, 2026 | 78.95 | 80.95 | 78.25 | 79.10 | 79.10 | 0.51% | 4,224,192 |
| Jan 13, 2026 | 77.50 | 79.50 | 77.50 | 78.70 | 78.70 | 2.27% | 2,500,823 |
| Jan 12, 2026 | 77.90 | 78.40 | 75.55 | 76.95 | 76.95 | 0.26% | 2,098,962 |
| Jan 9, 2026 | 77.40 | 77.40 | 76.15 | 76.75 | 76.75 | -1.03% | 1,385,713 |
| Jan 8, 2026 | 78.50 | 79.00 | 76.05 | 77.55 | 77.55 | -0.26% | 2,997,130 |
| Jan 7, 2026 | 74.55 | 78.15 | 74.55 | 77.75 | 77.75 | 4.29% | 6,649,674 |
| Jan 6, 2026 | 75.65 | 75.85 | 74.00 | 74.55 | 74.55 | -0.73% | 2,009,688 |
| Jan 5, 2026 | 72.60 | 76.50 | 72.00 | 75.10 | 75.10 | 1.35% | 4,313,399 |
| Jan 2, 2026 | 71.25 | 75.20 | 71.15 | 74.10 | 74.10 | 4.00% | 1,680,000 |
| Dec 31, 2025 | 71.05 | 72.05 | 70.10 | 71.25 | 71.25 | -0.07% | 1,643,000 |
| Dec 30, 2025 | 69.90 | 71.70 | 69.55 | 71.30 | 71.30 | 1.49% | 1,727,600 |
| Dec 29, 2025 | 71.50 | 72.50 | 70.25 | 70.25 | 70.25 | -1.33% | 2,014,739 |
| Dec 24, 2025 | 71.15 | 72.10 | 71.15 | 71.20 | 71.20 | -0.21% | 656,224 |
| Dec 23, 2025 | 70.70 | 72.95 | 70.40 | 71.35 | 71.35 | 1.13% | 1,636,434 |
| Dec 22, 2025 | 70.80 | 72.10 | 70.50 | 70.55 | 70.55 | -0.28% | 2,072,999 |
| Dec 19, 2025 | 71.50 | 72.85 | 70.70 | 70.75 | 70.75 | 0.07% | 11,375,474 |