Innovent Biologics, Inc. (HKG:1801)
Hong Kong · Delayed Price · Currency is HKD 92.50
+1.50 (1.65%)
Aug 28, 2025, 9:45 AM HKT
Innovent Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 99.10 | 99.10 | 90.05 | 91.00 | 91.00 | -4.96% | 30,105,612 |
| Aug 26, 2025 | 99.95 | 100.30 | 93.65 | 95.75 | 95.75 | -4.20% | 43,626,515 |
| Aug 25, 2025 | 101.30 | 102.80 | 96.80 | 99.95 | 99.95 | 0.50% | 14,916,542 |
| Aug 22, 2025 | 101.50 | 102.40 | 97.70 | 99.45 | 99.45 | 0.15% | 11,623,671 |
| Aug 21, 2025 | 96.25 | 99.65 | 95.20 | 99.30 | 99.30 | 4.91% | 10,889,562 |
| Aug 20, 2025 | 97.00 | 98.85 | 93.10 | 94.65 | 94.65 | -3.17% | 17,538,628 |
| Aug 19, 2025 | 101.90 | 102.90 | 96.00 | 97.75 | 97.75 | -4.07% | 24,023,054 |
| Aug 18, 2025 | 99.00 | 103.50 | 98.50 | 101.90 | 101.90 | 4.51% | 20,741,825 |
| Aug 15, 2025 | 95.80 | 99.50 | 95.50 | 97.50 | 97.50 | 1.56% | 13,553,658 |
| Aug 14, 2025 | 97.15 | 98.35 | 95.30 | 96.00 | 96.00 | 1.05% | 16,527,682 |
| Aug 13, 2025 | 89.05 | 96.00 | 88.55 | 95.00 | 95.00 | 8.82% | 26,740,088 |
| Aug 12, 2025 | 90.55 | 90.55 | 85.50 | 87.30 | 87.30 | -2.95% | 25,300,754 |
| Aug 11, 2025 | 93.00 | 93.55 | 85.65 | 89.95 | 89.95 | -1.42% | 30,763,712 |
| Aug 8, 2025 | 91.40 | 93.20 | 89.60 | 91.25 | 91.25 | -0.16% | 18,277,901 |
| Aug 7, 2025 | 96.85 | 98.80 | 90.55 | 91.40 | 91.40 | -6.78% | 32,235,490 |
| Aug 6, 2025 | 98.85 | 99.40 | 96.10 | 98.05 | 98.05 | -0.71% | 13,323,611 |
| Aug 5, 2025 | 94.90 | 99.10 | 94.15 | 98.75 | 98.75 | 6.30% | 17,704,863 |
| Aug 4, 2025 | 92.45 | 94.45 | 90.20 | 92.90 | 92.90 | -0.11% | 15,855,227 |
| Aug 1, 2025 | 97.00 | 99.60 | 91.80 | 93.00 | 93.00 | -5.10% | 24,053,333 |
| Jul 31, 2025 | 99.00 | 100.80 | 96.40 | 98.00 | 98.00 | -0.46% | 21,004,134 |
| Jul 30, 2025 | 100.30 | 106.00 | 95.85 | 98.45 | 98.45 | -1.50% | 53,713,910 |
| Jul 29, 2025 | 95.00 | 100.00 | 93.05 | 99.95 | 99.95 | 6.44% | 27,139,490 |
| Jul 28, 2025 | 89.90 | 94.35 | 89.10 | 93.90 | 93.90 | 5.33% | 17,709,916 |
| Jul 25, 2025 | 88.20 | 91.70 | 87.90 | 89.15 | 89.15 | 1.08% | 19,139,615 |
| Jul 24, 2025 | 88.00 | 88.55 | 84.70 | 88.20 | 88.20 | 0.23% | 20,662,713 |
| Jul 23, 2025 | 88.70 | 91.30 | 86.80 | 88.00 | 88.00 | 0.46% | 20,307,070 |
| Jul 22, 2025 | 88.65 | 92.00 | 86.55 | 87.60 | 87.60 | -1.18% | 17,780,049 |
| Jul 21, 2025 | 90.00 | 91.15 | 87.25 | 88.65 | 88.65 | -0.45% | 10,483,351 |
| Jul 18, 2025 | 89.85 | 91.70 | 87.75 | 89.05 | 89.05 | -0.06% | 15,552,838 |
| Jul 17, 2025 | 86.95 | 90.25 | 86.55 | 89.10 | 89.10 | 3.36% | 25,438,845 |
| Jul 16, 2025 | 86.20 | 87.05 | 84.95 | 86.20 | 86.20 | 0.35% | 13,875,879 |
| Jul 15, 2025 | 82.50 | 86.40 | 81.55 | 85.90 | 85.90 | 4.76% | 20,341,534 |
| Jul 14, 2025 | 80.55 | 82.35 | 79.50 | 82.00 | 82.00 | 1.80% | 17,319,035 |
| Jul 11, 2025 | 80.80 | 83.45 | 80.00 | 80.55 | 80.55 | 0.37% | 17,709,666 |
| Jul 10, 2025 | 81.70 | 83.45 | 79.40 | 80.25 | 80.25 | -2.43% | 17,468,348 |
| Jul 9, 2025 | 81.75 | 83.90 | 80.25 | 82.25 | 82.25 | -0.12% | 17,089,853 |
| Jul 8, 2025 | 83.05 | 85.20 | 81.05 | 82.35 | 82.35 | -0.24% | 17,585,187 |
| Jul 7, 2025 | 87.80 | 88.55 | 81.90 | 82.55 | 82.55 | -4.23% | 23,823,699 |
| Jul 4, 2025 | 85.00 | 87.80 | 83.35 | 86.20 | 86.20 | 1.89% | 21,779,518 |
| Jul 3, 2025 | 79.00 | 86.55 | 78.60 | 84.60 | 84.60 | 6.68% | 29,258,050 |
| Jul 2, 2025 | 80.00 | 82.35 | 78.00 | 79.30 | 79.30 | 1.15% | 29,390,222 |
| Jun 30, 2025 | 78.80 | 80.80 | 75.60 | 78.40 | 78.40 | 1.36% | 27,799,285 |
| Jun 27, 2025 | 79.00 | 80.50 | 75.35 | 77.35 | 77.35 | -1.59% | 35,203,770 |
| Jun 26, 2025 | 79.85 | 80.15 | 77.75 | 78.60 | 78.60 | -4.61% | 41,895,102 |
| Jun 25, 2025 | 83.35 | 83.70 | 80.35 | 82.40 | 82.40 | 0.37% | 16,764,657 |
| Jun 24, 2025 | 79.50 | 82.65 | 76.85 | 82.10 | 82.10 | 4.06% | 23,208,351 |
| Jun 23, 2025 | 76.60 | 80.15 | 75.15 | 78.90 | 78.90 | 1.54% | 21,715,603 |
| Jun 20, 2025 | 78.45 | 79.30 | 75.35 | 77.70 | 77.70 | -0.96% | 21,548,544 |
| Jun 19, 2025 | 80.15 | 83.40 | 76.60 | 78.45 | 78.45 | -0.19% | 31,183,257 |
| Jun 18, 2025 | 75.85 | 79.10 | 75.00 | 78.60 | 78.60 | 1.95% | 18,020,549 |