Jiangsu Hengrui Pharmaceuticals Co.,Ltd (HKG:1276)
Hong Kong · Delayed Price · Currency is HKD 58.50
-1.70 (-2.82%)
At close: Jun 1, 2026
HKG:1276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 58.95 | 60.50 | 57.25 | 60.20 | 60.20 | 3.44% | 6,369,651 |
| May 28, 2026 | 60.30 | 60.80 | 58.10 | 58.20 | 58.20 | -3.24% | 3,644,850 |
| May 27, 2026 | 59.55 | 61.45 | 58.25 | 60.15 | 60.15 | 0.84% | 5,841,038 |
| May 26, 2026 | 61.00 | 61.80 | 59.50 | 59.65 | 59.65 | -2.77% | 3,670,435 |
| May 22, 2026 | 62.50 | 62.80 | 61.20 | 61.35 | 61.35 | -1.68% | 3,253,231 |
| May 21, 2026 | 61.95 | 63.25 | 60.80 | 62.40 | 62.40 | 2.21% | 3,910,227 |
| May 20, 2026 | 61.95 | 62.00 | 60.55 | 61.05 | 61.05 | -0.73% | 2,069,437 |
| May 19, 2026 | 63.40 | 63.75 | 61.30 | 61.50 | 61.50 | -2.69% | 3,592,938 |
| May 18, 2026 | 65.50 | 65.50 | 62.55 | 63.20 | 63.20 | -3.88% | 3,773,104 |
| May 15, 2026 | 66.75 | 67.95 | 64.90 | 65.75 | 65.75 | -0.98% | 3,735,083 |
| May 14, 2026 | 69.55 | 70.65 | 66.05 | 66.40 | 66.40 | -3.56% | 4,093,176 |
| May 13, 2026 | 69.80 | 70.60 | 67.50 | 68.85 | 68.85 | -0.58% | 6,776,347 |
| May 12, 2026 | 66.15 | 76.75 | 65.30 | 69.25 | 69.25 | 4.84% | 19,273,520 |
| May 11, 2026 | 65.00 | 66.75 | 64.00 | 66.05 | 66.05 | 2.32% | 4,085,223 |
| May 8, 2026 | 65.55 | 65.80 | 64.05 | 64.55 | 64.55 | -1.53% | 1,988,645 |
| May 7, 2026 | 65.45 | 66.60 | 65.00 | 65.55 | 65.55 | 0.15% | 1,836,025 |
| May 6, 2026 | 66.40 | 66.65 | 64.75 | 65.45 | 65.45 | -1.28% | 2,060,777 |
| May 5, 2026 | 66.95 | 67.45 | 65.65 | 66.30 | 66.30 | -1.63% | 1,420,259 |
| May 4, 2026 | 65.00 | 67.65 | 64.05 | 67.40 | 67.40 | 3.69% | 2,314,086 |
| Apr 30, 2026 | 66.50 | 66.50 | 64.70 | 65.00 | 65.00 | -2.33% | 1,725,208 |
| Apr 29, 2026 | 65.70 | 67.10 | 64.50 | 66.55 | 66.55 | 1.65% | 1,689,932 |
| Apr 28, 2026 | 67.60 | 70.50 | 65.45 | 65.70 | 65.47 | -2.81% | 3,678,287 |
| Apr 27, 2026 | 68.95 | 69.20 | 66.65 | 67.60 | 67.37 | -1.82% | 2,055,638 |
| Apr 24, 2026 | 70.10 | 70.10 | 67.35 | 68.85 | 68.61 | 0.22% | 1,737,673 |
| Apr 23, 2026 | 68.50 | 71.30 | 68.00 | 68.70 | 68.46 | 2.77% | 6,197,994 |
| Apr 22, 2026 | 67.00 | 67.45 | 65.95 | 66.85 | 66.62 | -0.07% | 1,449,170 |
| Apr 21, 2026 | 67.60 | 68.35 | 66.35 | 66.90 | 66.67 | -1.33% | 1,139,182 |
| Apr 20, 2026 | 67.00 | 68.50 | 65.65 | 67.80 | 67.56 | 2.11% | 1,411,415 |
| Apr 17, 2026 | 68.75 | 68.75 | 66.00 | 66.40 | 66.17 | -3.14% | 3,258,172 |
| Apr 16, 2026 | 69.10 | 69.30 | 67.15 | 68.55 | 68.31 | 0.37% | 3,527,919 |
| Apr 15, 2026 | 67.20 | 68.55 | 66.80 | 68.30 | 68.06 | 4.04% | 4,362,127 |
| Apr 14, 2026 | 65.55 | 65.95 | 63.90 | 65.65 | 65.42 | 1.47% | 2,472,918 |
| Apr 13, 2026 | 67.50 | 67.50 | 64.55 | 64.70 | 64.48 | -4.15% | 2,645,243 |
| Apr 10, 2026 | 66.30 | 68.75 | 66.30 | 67.50 | 67.27 | 1.28% | 2,117,706 |
| Apr 9, 2026 | 66.65 | 68.00 | 65.40 | 66.65 | 66.42 | - | 2,439,935 |
| Apr 8, 2026 | 67.00 | 68.00 | 65.00 | 66.65 | 66.42 | - | 4,484,520 |
| Apr 2, 2026 | 67.00 | 67.75 | 65.50 | 66.65 | 66.42 | -0.37% | 5,986,826 |
| Apr 1, 2026 | 66.65 | 68.30 | 63.65 | 66.90 | 66.67 | 3.72% | 32,755,300 |
| Mar 31, 2026 | 66.00 | 68.00 | 64.25 | 64.50 | 64.28 | -1.75% | 3,041,088 |
| Mar 30, 2026 | 64.90 | 67.00 | 64.55 | 65.65 | 65.42 | -0.53% | 3,152,063 |
| Mar 27, 2026 | 60.30 | 66.50 | 60.30 | 66.00 | 65.77 | 7.76% | 5,364,383 |
| Mar 26, 2026 | 63.35 | 64.45 | 60.55 | 61.25 | 61.04 | -3.31% | 2,154,000 |
| Mar 25, 2026 | 63.95 | 64.40 | 62.85 | 63.35 | 63.13 | -0.94% | 2,171,822 |
| Mar 24, 2026 | 62.20 | 64.15 | 61.40 | 63.95 | 63.73 | 3.48% | 2,430,443 |
| Mar 23, 2026 | 63.95 | 63.95 | 60.50 | 61.80 | 61.59 | -4.56% | 2,938,918 |
| Mar 20, 2026 | 65.30 | 66.10 | 64.35 | 64.75 | 64.53 | -0.84% | 2,995,505 |
| Mar 19, 2026 | 64.00 | 66.05 | 63.50 | 65.30 | 65.07 | -0.31% | 1,902,114 |
| Mar 18, 2026 | 65.45 | 66.50 | 65.30 | 65.50 | 65.27 | 0.08% | 1,475,200 |
| Mar 17, 2026 | 65.20 | 67.10 | 65.00 | 65.45 | 65.22 | 0.93% | 2,185,404 |
| Mar 16, 2026 | 64.50 | 65.40 | 63.70 | 64.85 | 64.62 | 1.33% | 1,481,396 |